Tour v509
ASTS
AST SPACEMOBILE INC A
$67.07 -5.72%
$66.84 (-0.34%)🌙
as of 08/18 06:02 PM
(8/18 15:05) ◀
|
Tuesday, August 18, 2026 (6:02pm)
January 2026
|
▶ (8/19 15:05)
◀ 8/18 18:02 ▶

Option Volume

Detail
ℹ
Current (08/18) 98,418
Calls: 71,396 (73%)
Puts: 27,022 (27%)
Prior (08/17) 96,647
Calls: 63,903 (66%)
Puts: 32,744 (34%)
Current vs Prior +1.83%
Calls: +11.73% (Calls)
Puts: -17.47% (Puts)
Prior 7-Day Total 959,293
Calls: 648,575 (68%)
Puts: 310,718 (32%)
Prior 7-Day Average 137,041
Calls: 92,653 (68%)
Puts: 44,388 (32%)
Current vs Prior 7-Day Avg -28.18%
Calls: -22.94%
Puts: -39.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $26.25M
Calls: $13.15M (50%)
Puts: $13.10M (50%)
Prior (08/17) $36.22M
Calls: $19.04M (53%)
Puts: $17.18M (47%)
Current vs Prior -27.51%
Calls: -30.90%
Puts: -23.77%
Prior 7-Day Total $369.26M
Calls: $232.32M (63%)
Puts: $136.94M (37%)
Prior 7-Day Average $52.75M
Calls: $33.19M (63%)
Puts: $19.56M (37%)
Current vs Prior 7-Day Avg -50.23%
Calls: -60.36%
Puts: -33.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.38
Prior (08/17) 0.51
Current vs Prior -26.14%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -20.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 1,183,534
Calls: 804,624 (68%)
Puts: 378,910 (32%)
Prior (08/17) 1,155,796
Calls: 790,167 (68%)
Puts: 365,629 (32%)
Current vs Prior +2.40%
Prior 7-Day Total 8,389,399
Calls: 5,705,768 (68%)
Puts: 2,683,631 (32%)
Prior 7-Day Average 1,198,485
Calls: 815,109 (68%)
Puts: 383,375 (32%)
Current vs Prior 7-Day Avg -1.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.96% | 11.23%6.96% | 17.94%
Prior 8.20% | 13.04%8.20% | 18.64%
Current vs Prior -15.04% | -13.93%-15.04% | -3.77%
Prior 7-Day Avg 9.52% | 13.69%12.54% | 22.28%
Current vs 7-Day Avg -26.85% | -18.02%-44.46% | -19.49%
Prior 7-Day Eod 8.20% | 13.04%8.20% | 18.64%
Current vs 7-Day Eod -15.04% | -13.93%-15.04% | -3.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 7.14%
Calls: 5.75% | 6.70%
Puts: 6.00% | 7.59%
Prior 28.15% | 6.81%
Calls: 26.19% | 6.45%
Puts: 30.11% | 7.18%
Current vs Prior -79.11% | +4.85%
Prior 7-Day Avg 14.44% | 7.45%
Calls: 13.50% | 6.77%
Puts: 15.39% | 8.14%
Current vs 7-Day Avg -59.29% | -4.16%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (71,396 calls vs 27,022 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (804,624 calls vs 378,910 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 7.8%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.001.06$1.035.8%3.1K0.314.7K
$68.00Aug 211.621.72$1.676.0%1.6K0.451.4K
$63.00Aug 214.504.80$4.656.5%410.81167
$70.00Sep 184.855.20$5.037.0%2840.473.7K
$65.00Sep 45.455.85$5.657.1%1800.5937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 288.959.30$9.133.8%2040.77227
$75.00Aug 218.058.45$8.254.8%2220.902.1K
$75.00Sep 1810.8511.40$11.134.9%480.641.7K
$70.00Sep 187.457.85$7.655.2%1420.533.2K
$65.00Sep 184.705.00$4.856.2%2440.404.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.50, cheapest $0.16)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 210.150.18$0.1618.8%6420.071.6K
$80.00Aug 210.080.09$0.0911.1%22.8K0.0413.4K
$72.00Aug 210.550.64$0.6015.0%9700.20634
$71.00Aug 210.750.86$0.8113.6%7240.26269
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.140.17$0.1618.8%9470.073.0K
$64.00Aug 210.760.84$0.8010.0%6210.261.3K
$60.00Aug 280.850.92$0.897.9%3900.18575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 2111.9014.45$13.1819.3%21.0093
$55.00Aug 2111.3513.40$12.3816.6%41.00334
$56.00Aug 219.2512.65$10.9531.1%201.00165
$54.00Sep 411.8515.00$13.4323.5%10.945
$58.00Aug 217.9510.45$9.2027.2%10.9484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.1014.05$13.0814.9%800.963.9K
$78.00Aug 219.6512.25$10.9523.7%40.9590
$77.00Aug 219.4010.95$10.1815.2%60.9360
$79.00Aug 2110.7013.30$12.0021.7%--0.93114
$76.00Aug 218.8010.35$9.5716.2%220.9280

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 67.6K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.080.09$0.0911.1%22.8K0.0413.4K
$75.00Aug 210.240.30$0.2722.2%7.7K0.108.3K
$70.00Aug 211.001.06$1.035.8%3.1K0.314.7K
$68.00Aug 211.621.72$1.676.0%1.6K0.451.4K
$69.00Aug 211.251.38$1.329.8%9990.37381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 211.041.23$1.1416.7%1.8K0.337.5K
$55.00Sep 181.331.47$1.4010.0%9890.164.8K
$60.00Aug 210.140.17$0.1618.8%9470.073.0K
$70.00Aug 213.654.10$3.8811.6%8500.6912.4K
$67.00Aug 211.902.12$2.0110.9%8430.482.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 12.4%, max 21.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 21Sep 2593.5%77.1%21.3%8121.0K
$64.00Aug 21Oct 284.0%71.4%17.7%45122
$72.00Aug 21Sep 2590.8%77.4%17.4%972715
$69.00Aug 21Sep 2588.3%76.7%15.2%1.0K412
$65.00Aug 21Oct 284.9%74.2%14.4%1894.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 21Sep 2593.5%77.1%21.3%24275
$64.00Aug 21Oct 284.0%71.4%17.7%6421.3K
$69.00Aug 21Sep 2588.3%76.7%15.2%1561.3K
$65.00Aug 21Oct 284.9%74.2%14.4%1.8K7.5K
$72.00Aug 21Oct 290.8%79.4%14.4%71288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 1.50, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$65.00Sep 25$1.60$2.40$1.6072%1.50$62.60
$60.00$61.00Aug 28$0.12$0.88$0.1282%7.33$60.12
$54.00$55.00Sep 4$0.30$0.70$0.3094%2.33$54.30
$61.00$62.00Aug 28$0.15$0.85$0.1579%5.67$61.15
$56.00$57.00Sep 4$0.30$0.70$0.3088%2.33$56.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$76.00Aug 28$0.20$0.80$0.2079%4.00$76.80
$80.00$79.00Sep 11$0.17$0.83$0.1776%4.88$79.83
$75.00$74.00Aug 21$0.35$0.65$0.3590%1.86$74.65
$71.00$70.00Sep 4$0.17$0.83$0.1760%4.88$70.83
$75.00$74.00Sep 25$0.20$0.80$0.2062%4.00$74.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 8.09, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$69.00Sep 11$0.82$0.82$0.1850%4.56$68.82
$69.00$70.00Sep 4$0.76$0.76$0.2454%3.17$69.76
$71.00$75.00Oct 2$2.02$2.02$1.9852%1.02$73.02
$70.00$71.00Sep 25$0.78$0.78$0.2250%3.55$70.78
$79.00$80.00Sep 11$0.53$0.53$0.4774%1.13$79.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$61.00Sep 25$0.89$0.89$0.1168%8.09$61.11
$62.00$61.00Sep 4$0.81$0.81$0.1970%4.26$61.19
$61.00$60.00Oct 2$0.80$0.80$0.2068%4.00$60.20
$65.00$60.00Sep 18$2.09$2.09$2.9160%0.72$62.91
$60.00$55.00Oct 2$1.55$1.55$3.4571%0.45$58.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.39, cheapest $1.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Aug 28$1.4084.9%77.3%
$70.00Aug 21Aug 28$1.3989.6%82.3%
$69.00Aug 21Aug 28$1.4388.3%81.4%
$67.00Aug 21Aug 28$1.5185.4%79.5%
$66.00Aug 21Aug 28$1.3883.9%78.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Aug 28$1.2884.9%77.3%
$70.00Aug 21Aug 28$1.3589.6%82.3%
$69.00Aug 21Aug 28$1.2588.3%81.4%
$67.00Aug 21Aug 28$1.4785.4%79.5%
$66.00Aug 21Aug 28$1.4183.9%78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.11% of stock, avg 14.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.00Aug 21$2.09$2.01$4.10$62.90$71.106.11%
$66.00Aug 21$2.65$1.51$4.16$61.84$70.166.20%
$68.00Aug 21$1.67$2.58$4.25$63.75$72.256.34%
$65.00Aug 21$3.28$1.14$4.42$60.58$69.426.59%
$69.00Aug 21$1.32$3.28$4.60$64.40$73.606.86%
$64.00Aug 21$3.95$0.80$4.75$59.25$68.757.08%
$70.00Aug 21$1.03$3.88$4.91$65.09$74.917.32%
$63.00Aug 21$4.65$0.54$5.19$57.81$68.197.74%
$71.00Aug 21$0.81$4.63$5.44$65.56$76.448.11%
$62.00Aug 21$5.68$0.35$6.03$55.97$68.038.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.70% of stock, avg 11.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$63.00Aug 21$0.60$0.54$1.14$61.86$73.14
$71.00$63.00Aug 21$0.81$0.54$1.35$61.65$72.35
$72.00$64.00Aug 21$0.60$0.80$1.40$62.60$73.40
$71.00$64.00Aug 21$0.81$0.80$1.61$62.39$72.61
$70.00$63.00Aug 21$1.03$0.54$1.57$61.43$71.57
$70.00$64.00Aug 21$1.03$0.80$1.83$62.17$71.83
$72.00$65.00Aug 21$0.60$1.14$1.74$63.26$73.74
$71.00$65.00Aug 21$0.81$1.14$1.95$63.05$72.95
$70.00$65.00Aug 21$1.03$1.14$2.17$62.83$72.17
$69.00$63.00Aug 21$1.32$0.54$1.86$61.14$70.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 6.69, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5679/80Sep 11$0.87$0.1358%6.69$55.13$79.87
54/5579/80Sep 11$0.79$0.2161%3.76$54.21$79.79
56/5777/78Aug 28$0.66$0.3470%1.94$56.34$77.66
58/5979/80Sep 11$0.80$0.2050%4.00$58.20$79.80
59/6079/80Sep 11$0.82$0.1848%4.56$59.18$79.82
61/6277/78Aug 28$0.74$0.2654%2.85$61.26$77.74
59/6077/78Aug 28$0.65$0.3562%1.86$59.35$77.65
56/5776/77Sep 11$0.77$0.2349%3.35$56.23$76.77
62/6377/78Aug 28$0.75$0.2550%3.00$62.25$77.75
59/6077/78Sep 4$0.74$0.2651%2.85$59.26$77.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 7.47, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Sep 18$0.59$4.4124%7.47
$70.00$75.00$80.00Sep 18$0.50$4.5020%9.00
$60.00$65.00$70.00Sep 18$0.69$4.3126%6.25
$65.00$66.00$67.00Aug 21$0.07$0.9315%13.29
$68.00$69.00$70.00Aug 21$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.52$4.4820%8.62
$60.00$65.00$70.00Sep 18$0.71$4.2926%6.04
$66.00$67.00$68.00Aug 21$0.07$0.9315%13.29
$62.00$63.00$64.00Aug 21$0.07$0.9312%13.29
$63.00$64.00$65.00Aug 21$0.08$0.9214%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.67, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$1.35$3.65
$70.00$75.001:2Sep 18-$1.91$3.09
$76.00$77.001:2Aug 21-$0.11$0.89
$77.00$78.001:2Aug 21-$0.10$0.90
$74.00$75.001:2Aug 21-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.67$4.33
$60.00$55.001:2Sep 18-$0.04$4.96
$60.00$55.001:2Oct 2-$0.53$4.47
$70.00$65.001:2Sep 18-$2.05$2.95
$62.00$61.001:2Aug 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 9.02%, avg 3.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 2$6.050.494.4%9.02%13.39%2412
$68.00Oct 2$6.700.541.4%9.99%11.38%26
$71.00Oct 2$5.050.485.9%7.53%13.39%111
$72.00Sep 25$4.550.467.3%6.78%14.13%281
$77.00Oct 2$2.940.3714.8%4.38%19.19%223
$80.00Oct 2$2.540.3119.3%3.79%23.07%338
$75.00Oct 2$3.450.3911.8%5.14%16.97%255
$79.00Oct 2$2.440.3417.8%3.64%21.43%11
$75.00Sep 25$3.400.3911.8%5.07%16.89%78177
$80.00Sep 25$2.090.3219.3%3.12%22.39%21490

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 71,396
Total Puts 27,022
Put/Call Ratio 0.38
Net Difference 44,374

Prior's Put/Call Breakdown

Total Calls 63,903
Total Puts 32,744
Put/Call Ratio 0.51
Net Difference 31,159

Prior 7-Day Put/Call Summary

Total Calls 648,575
Total Puts 310,718
Average Put/Call Ratio 0.48
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All