ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$67.71 +4.07%

(8/21 15:00) ◀

Friday, August 21, 2026 (3:10pm)

▶

◀ 8/21 15:10

Option Volume

Detail

ℹ

Current (08/21) 121,320

Calls: 85,548 (71%)

Puts: 35,772 (29%)

Prior (08/20) 119,256

Calls: 63,505 (53%)

Puts: 55,751 (47%)

Current vs Prior +1.73%

Calls: +34.71% (Calls)

Puts: -35.84% (Puts)

Prior 7-Day Total 766,952

Calls: 520,687 (68%)

Puts: 246,265 (32%)

Prior 7-Day Average 109,564

Calls: 74,383 (68%)

Puts: 35,180 (32%)

Current vs Prior 7-Day Avg +10.73%

Calls: +15.01%

Puts: +1.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $26.63M

Calls: $16.82M (63%)

Puts: $9.81M (37%)

Prior (08/20) $108.46M

Calls: $19.70M (18%)

Puts: $88.77M (82%)

Current vs Prior -75.44%

Calls: -14.60%

Puts: -88.94%

Prior 7-Day Total $321.63M

Calls: $153.47M (48%)

Puts: $168.16M (52%)

Prior 7-Day Average $45.95M

Calls: $21.92M (48%)

Puts: $24.02M (52%)

Current vs Prior 7-Day Avg -42.03%

Calls: -23.28%

Puts: -59.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.42

Prior (08/20) 0.88

Current vs Prior -52.37%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -15.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 1,236,742

Calls: 842,140 (68%)

Puts: 394,602 (32%)

Prior (08/20) 1,223,473

Calls: 829,001 (68%)

Puts: 394,472 (32%)

Current vs Prior +1.08%

Prior 7-Day Total 8,485,351

Calls: 5,761,911 (68%)

Puts: 2,723,440 (32%)

Prior 7-Day Average 1,212,193

Calls: 823,130 (68%)

Puts: 389,062 (32%)

Current vs Prior 7-Day Avg +2.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.80% | 9.08%1.80% | 17.69%

Prior 4.35% | 9.70%4.35% | 17.03%

Current vs Prior -58.58% | -6.35%-58.58% | +3.89%

Prior 7-Day Avg 6.56% | 11.41%8.15% | 19.01%

Current vs 7-Day Avg -72.54% | -20.39%-77.89% | -6.92%

Prior 7-Day Eod 4.35% | 9.70%4.35% | 17.03%

Current vs 7-Day Eod -58.58% | -6.35%-58.58% | +3.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.74% | 8.09%

Calls: 21.05% | 9.52%

Puts: 30.43% | 6.67%

Prior 10.96% | 4.41%

Calls: 10.81% | 4.56%

Puts: 11.11% | 4.27%

Current vs Prior +134.85% | +83.45%

Prior 7-Day Avg 13.20% | 7.39%

Calls: 12.45% | 8.03%

Puts: 13.96% | 6.76%

Current vs 7-Day Avg +94.94% | +9.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($16.82M). Light premium activity with dollar volume down 75% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (85,548 calls vs 35,772 puts). P/C ratio dropping 52% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 204 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 28	1.55	1.59	$1.57	2.5%	423	0.34	663
$69.00	Sep 4	3.55	3.65	$3.60	2.8%	702	0.48	156
$65.00	Sep 18	7.10	7.30	$7.20	2.8%	337	0.62	1.6K
$70.00	Sep 18	4.85	5.00	$4.93	3.0%	1.6K	0.48	4.5K
$67.00	Sep 4	4.45	4.60	$4.53	3.3%	11	0.56	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	10.35	10.60	$10.48	2.4%	66	0.64	1.8K
$80.00	Sep 18	14.25	14.60	$14.43	2.4%	9	0.73	1.2K
$80.00	Oct 2	15.25	15.65	$15.45	2.6%	1	0.68	10
$70.00	Sep 18	6.95	7.15	$7.05	2.8%	68	0.52	3.7K
$67.00	Aug 28	2.41	2.48	$2.45	2.9%	188	0.44	316

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.30	0.32	$0.31	6.5%	3.2K	0.09	2.0K
$81.00	Aug 28	0.25	0.30	$0.28	17.9%	114	0.08	411
$79.00	Aug 28	0.35	0.40	$0.38	13.2%	164	0.10	112
$78.00	Aug 28	0.42	0.49	$0.45	15.6%	481	0.12	204
$77.00	Aug 28	0.51	0.56	$0.54	9.3%	307	0.14	263

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 28	0.29	0.33	$0.31	12.9%	232	0.09	787
$60.00	Aug 28	0.40	0.44	$0.42	9.5%	624	0.12	1.2K
$61.00	Aug 28	0.55	0.58	$0.56	5.4%	258	0.15	422
$62.00	Aug 28	0.73	0.79	$0.76	7.9%	183	0.19	411
$63.00	Aug 28	0.96	1.01	$0.99	5.1%	364	0.23	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	12.20	14.10	$13.15	14.4%	26	1.00	328
$57.00	Aug 21	9.80	11.20	$10.50	13.3%	5	1.00	215
$58.00	Aug 21	9.00	10.05	$9.53	11.0%	1	1.00	83
$60.00	Aug 21	7.00	8.45	$7.73	18.8%	410	1.00	2.3K
$61.00	Aug 21	6.10	7.45	$6.78	19.9%	18	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	11.70	13.00	$12.35	10.5%	21	1.00	1.5K
$77.00	Aug 21	8.70	10.05	$9.38	14.4%	1	0.99	11
$75.00	Aug 21	5.75	7.80	$6.78	30.2%	44	0.99	1.0K
$74.00	Aug 21	4.50	7.05	$5.78	44.1%	43	0.99	176
$73.00	Aug 21	4.70	5.60	$5.15	17.5%	27	0.99	112

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 88.0K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.01	0.02	$0.02	50.0%	10.4K	0.03	8.0K
$68.00	Aug 21	0.12	0.18	$0.15	40.0%	6.1K	0.33	2.9K
$69.00	Aug 21	0.01	0.03	$0.02	100.0%	4.2K	0.06	947
$80.00	Aug 28	0.30	0.32	$0.31	6.5%	3.2K	0.09	2.0K
$71.00	Aug 21	0.00	0.01	$0.01	100.0%	3.0K	0.01	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.05	0.09	$0.07	57.1%	3.1K	0.17	1.8K
$55.00	Sep 4	0.34	0.40	$0.37	16.2%	2.1K	0.07	739
$65.00	Aug 21	0.01	0.03	$0.02	100.0%	1.8K	0.03	7.4K
$57.00	Aug 28	0.13	0.21	$0.17	47.1%	1.6K	0.05	371
$68.00	Aug 28	2.90	3.10	$3.00	6.7%	1.5K	0.50	416

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 459.2%, max 2208.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Aug 21	Sep 4	1776.1%	76.9%	2208.9%	3	192
$67.00	Aug 21	Oct 2	99.6%	76.8%	29.7%	1.8K	891
$68.00	Aug 21	Oct 2	91.3%	80.2%	13.8%	6.2K	2.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Aug 21	Oct 2	99.6%	76.8%	29.7%	3.1K	1.9K
$68.00	Aug 21	Oct 2	91.3%	80.2%	13.8%	1.3K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 1.50, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Sep 18	$3.00	$2.00	$3.00	75%	0.67	$63.00
$65.00	$70.00	Sep 18	$2.27	$2.73	$2.27	62%	1.20	$67.27
$70.00	$75.00	Sep 18	$1.58	$3.42	$1.58	48%	2.16	$71.58
$75.00	$80.00	Sep 18	$1.06	$3.94	$1.06	36%	3.72	$76.06
$58.00	$59.00	Sep 4	$0.48	$0.52	$0.48	86%	1.08	$58.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Aug 21	$0.40	$0.60	$0.40	99%	1.50	$77.60
$74.00	$73.00	Aug 21	$0.63	$0.37	$0.63	99%	0.59	$73.37
$81.00	$80.00	Aug 28	$0.63	$0.37	$0.63	92%	0.59	$80.37
$79.00	$78.00	Aug 28	$0.65	$0.35	$0.65	90%	0.54	$78.35
$57.00	$56.00	Sep 25	$0.16	$0.84	$0.16	20%	5.25	$56.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.64, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$73.00	Sep 25	$0.48	$0.48	$0.52	55%	0.92	$72.48
$68.00	$69.00	Aug 21	$0.13	$0.13	$0.87	67%	0.15	$68.13
$68.00	$69.00	Sep 11	$0.53	$0.53	$0.47	47%	1.13	$68.53
$70.00	$71.00	Oct 2	$0.50	$0.50	$0.50	50%	1.00	$70.50
$70.00	$71.00	Sep 11	$0.45	$0.45	$0.55	53%	0.82	$70.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Sep 18	$1.96	$1.96	$3.04	62%	0.64	$63.04
$60.00	$55.00	Sep 18	$1.25	$1.25	$3.75	75%	0.33	$58.75
$62.00	$61.00	Oct 2	$0.52	$0.52	$0.48	68%	1.08	$61.48
$58.00	$57.00	Oct 2	$0.41	$0.41	$0.59	76%	0.69	$57.59
$58.00	$57.00	Sep 25	$0.39	$0.39	$0.61	78%	0.64	$57.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.54, cheapest $2.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.53	91.3%	76.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.54	91.3%	76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.90% of stock, avg 13.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Aug 21	$0.15	$0.46	$0.61	$67.39	$68.61	0.90%
$67.00	Aug 21	$0.76	$0.07	$0.83	$66.17	$67.83	1.23%
$69.00	Aug 21	$0.02	$1.34	$1.36	$67.64	$70.36	2.01%
$66.00	Aug 21	$1.62	$0.02	$1.64	$64.36	$67.64	2.42%
$70.00	Aug 21	$0.02	$2.30	$2.32	$67.68	$72.32	3.43%
$65.00	Aug 21	$2.65	$0.02	$2.67	$62.33	$67.67	3.94%
$71.00	Aug 21	$0.01	$3.47	$3.48	$67.52	$74.48	5.14%
$64.00	Aug 21	$3.68	$0.01	$3.69	$60.31	$67.69	5.45%
$72.00	Aug 21	$0.01	$4.25	$4.26	$67.74	$76.26	6.29%
$63.00	Aug 21	$4.65	$0.01	$4.66	$58.34	$67.66	6.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.13% of stock, avg 11.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$69.00	$67.00	Aug 21	$0.02	$0.07	$0.09	$66.91	$69.09
$68.00	$67.00	Aug 21	$0.15	$0.07	$0.22	$66.78	$68.22
$69.00	$56.00	Aug 21	$0.02	$1.07	$1.09	$54.91	$70.09
$68.00	$56.00	Aug 21	$0.15	$1.07	$1.22	$54.78	$69.22
$73.00	$64.00	Aug 28	$1.09	$1.27	$2.36	$61.64	$75.36
$72.00	$64.00	Aug 28	$1.31	$1.27	$2.58	$61.42	$74.58
$73.00	$65.00	Aug 28	$1.09	$1.62	$2.71	$62.29	$75.71
$72.00	$65.00	Aug 28	$1.31	$1.62	$2.93	$62.07	$74.93
$71.00	$64.00	Aug 28	$1.57	$1.27	$2.84	$61.16	$73.84
$71.00	$65.00	Aug 28	$1.57	$1.62	$3.19	$61.81	$74.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 2.33, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	79/80	Oct 2	$0.70	$0.30	34%	2.33	$61.30	$79.70
58/59	74/75	Sep 4	$0.50	$0.50	52%	1.00	$58.50	$74.50
61/62	74/75	Sep 4	$0.59	$0.41	43%	1.44	$61.41	$74.59
63/64	74/75	Sep 4	$0.66	$0.34	36%	1.94	$63.34	$74.66
57/58	79/80	Oct 2	$0.59	$0.41	42%	1.44	$57.41	$79.59
63/64	75/76	Sep 11	$0.67	$0.33	33%	2.03	$63.33	$75.67
58/59	76/77	Sep 4	$0.41	$0.59	58%	0.69	$58.59	$76.41
60/61	74/75	Sep 4	$0.52	$0.48	46%	1.08	$60.48	$74.52
61/62	76/77	Sep 4	$0.50	$0.50	48%	1.00	$61.50	$76.50
63/64	76/77	Sep 4	$0.57	$0.43	41%	1.33	$63.43	$76.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 3.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Aug 21	$0.25	$0.75	64%	3.00
$67.00	$68.00	$69.00	Aug 21	$0.48	$0.52	78%	1.08
$70.00	$75.00	$80.00	Sep 18	$0.52	$4.48	21%	8.62
$68.00	$69.00	$70.00	Aug 21	$0.13	$0.87	30%	6.69
$60.00	$65.00	$70.00	Sep 18	$0.73	$4.27	26%	5.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Aug 21	$0.34	$0.66	63%	1.94
$67.00	$68.00	$69.00	Aug 21	$0.49	$0.51	77%	1.04
$68.00	$69.00	$70.00	Aug 21	$0.08	$0.92	30%	11.50
$70.00	$75.00	$80.00	Sep 18	$0.52	$4.48	21%	8.62
$60.00	$65.00	$70.00	Sep 18	$0.74	$4.26	27%	5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.43, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$66.00	1:2	Aug 21	-$0.59	$0.41
$70.00	$75.00	1:2	Sep 18	-$1.77	$3.23
$75.00	$80.00	1:2	Sep 18	-$1.23	$3.77
$65.00	$70.00	1:2	Sep 18	-$2.66	$2.34
$70.00	$71.00	1:2	Aug 21	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 18	-$0.43	$4.57
$70.00	$69.00	1:2	Aug 21	-$0.38	$0.62
$70.00	$65.00	1:2	Sep 18	-$1.65	$3.35
$65.00	$64.00	1:2	Aug 21	$0.00	$1.00
$58.00	$57.00	1:2	Aug 21	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 7.61%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Oct 2	$5.15	0.45	7.8%	7.61%	15.42%	4	6
$72.00	Oct 2	$5.45	0.47	6.3%	8.05%	14.38%	4	1
$75.00	Oct 2	$4.45	0.41	10.8%	6.57%	17.34%	12	31
$76.00	Oct 2	$4.20	0.39	12.2%	6.20%	18.45%	2	5
$77.00	Oct 2	$3.95	0.37	13.7%	5.83%	19.55%	3	23
$74.00	Oct 2	$4.70	0.42	9.3%	6.94%	16.23%	4	1
$79.00	Oct 2	$3.50	0.34	16.7%	5.17%	21.84%	3	1
$70.00	Oct 2	$6.15	0.51	3.4%	9.08%	12.46%	19	36
$80.00	Oct 2	$3.30	0.32	18.1%	4.87%	23.02%	27	43
$71.00	Oct 2	$5.65	0.48	4.9%	8.34%	13.20%	10	20

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 85,548

Total Puts 35,772

Put/Call Ratio 0.42

Net Difference 49,776

Prior's Put/Call Breakdown

Total Calls 63,505

Total Puts 55,751

Put/Call Ratio 0.88

Net Difference 7,754

Prior 7-Day Put/Call Summary

Total Calls 520,687

Total Puts 246,265

Average Put/Call Ratio 0.49

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card