ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$61.06 +1.80%

$61.26 (+0.33%)🌙

as of 09/24 06:00 PM

(9/24 15:05) ◀

Thursday, September 24, 2026 (6:00pm)

▶ (9/25 15:05)

◀ 9/24 18:00 ▶

Option Volume

Detail

ℹ

Current (09/24) 99,898

Calls: 67,989 (68%)

Puts: 31,909 (32%)

Prior (09/21) 105,182

Calls: 75,938 (72%)

Puts: 29,244 (28%)

Current vs Prior -5.02%

Calls: -10.47% (Calls)

Puts: +9.11% (Puts)

Prior 7-Day Total 680,298

Calls: 453,645 (67%)

Puts: 226,653 (33%)

Prior 7-Day Average 97,185

Calls: 64,806 (67%)

Puts: 32,379 (33%)

Current vs Prior 7-Day Avg +2.79%

Calls: +4.91%

Puts: -1.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $26.54M

Calls: $16.58M (62%)

Puts: $9.96M (38%)

Prior (09/21) $35.47M

Calls: $19.55M (55%)

Puts: $15.92M (45%)

Current vs Prior -25.16%

Calls: -15.18%

Puts: -37.41%

Prior 7-Day Total $256.62M

Calls: $121.22M (47%)

Puts: $135.40M (53%)

Prior 7-Day Average $36.66M

Calls: $17.32M (47%)

Puts: $19.34M (53%)

Current vs Prior 7-Day Avg -27.59%

Calls: -4.25%

Puts: -48.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.47

Prior (09/21) 0.39

Current vs Prior +21.87%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -12.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 1,065,524

Calls: 710,553 (67%)

Puts: 354,971 (33%)

Prior (09/21) 984,018

Calls: 646,561 (66%)

Puts: 337,457 (34%)

Current vs Prior +8.28%

Prior 7-Day Total 7,759,406

Calls: 5,246,088 (68%)

Puts: 2,513,318 (32%)

Prior 7-Day Average 1,108,486

Calls: 749,441 (68%)

Puts: 359,045 (32%)

Current vs Prior 7-Day Avg -3.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.37% | 9.55%15.39% | 25.55%

Prior 7.37% | 10.50%15.93% | 25.82%

Current vs Prior -40.65% | -9.09%-3.37% | -1.05%

Prior 7-Day Avg 6.69% | 10.39%7.21% | 18.09%

Current vs 7-Day Avg -34.65% | -8.10%+113.62% | +41.26%

Prior 7-Day Eod 7.37% | 10.50%15.93% | 25.82%

Current vs 7-Day Eod -40.65% | -9.09%-3.37% | -1.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.05% | 4.21%

Calls: 7.32% | 5.04%

Puts: 8.78% | 3.39%

Prior 18.23% | 4.86%

Calls: 17.95% | 3.62%

Puts: 18.52% | 6.10%

Current vs Prior -55.84% | -13.37%

Prior 7-Day Avg 10.97% | 6.76%

Calls: 10.30% | 5.84%

Puts: 11.65% | 7.69%

Current vs 7-Day Avg -26.63% | -37.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($16.58M). Extreme bullish P/C ratio of 0.47 - heavy call buying (67,989 calls vs 31,909 puts). Call-heavy open interest (710,553 calls vs 354,971 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 BEARISH

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

🎯

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 23 of results (avg 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	2.90	3.05	$2.97	5.1%	1.0K	0.41	11.1K
$60.00	Oct 16	4.80	5.10	$4.95	6.1%	174	0.58	2.7K
$62.00	Oct 2	2.11	2.27	$2.19	7.3%	463	0.47	420
$60.00	Oct 2	3.00	3.25	$3.13	8.0%	652	0.59	409
$63.00	Oct 16	3.50	3.80	$3.65	8.2%	75	0.47	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 25	0.99	1.04	$1.02	4.9%	845	0.48	1.4K
$62.00	Oct 16	4.75	5.05	$4.90	6.1%	22	0.49	256
$61.00	Oct 2	2.45	2.62	$2.54	6.7%	274	0.47	301
$58.00	Oct 16	2.66	2.85	$2.76	6.9%	110	0.35	94
$60.00	Oct 2	1.95	2.10	$2.03	7.4%	1.4K	0.41	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.50, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	0.14	0.16	$0.15	13.3%	5.3K	0.11	10.2K
$66.00	Sep 25	0.09	0.10	$0.10	10.0%	1.7K	0.07	5.9K
$63.00	Sep 25	0.38	0.44	$0.41	14.6%	3.8K	0.25	2.0K
$62.00	Sep 25	0.66	0.73	$0.70	10.0%	2.5K	0.38	1.2K
$68.00	Oct 2	0.68	0.76	$0.72	11.1%	798	0.19	333

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 25	0.54	0.64	$0.59	16.9%	2.9K	0.33	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 25	10.35	13.20	$11.77	24.2%	37	1.00	56
$53.00	Sep 25	6.80	9.30	$8.05	31.1%	126	0.99	67
$54.00	Sep 25	6.25	9.15	$7.70	37.7%	44	0.99	546
$52.00	Sep 25	8.25	10.30	$9.28	22.1%	11	0.99	40
$55.00	Sep 25	4.90	8.20	$6.55	50.4%	170	0.98	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	6.90	10.85	$8.88	44.5%	28	1.00	269
$71.00	Sep 25	7.90	11.25	$9.57	35.0%	--	1.00	58
$72.00	Sep 25	9.70	12.30	$11.00	23.6%	53	1.00	43
$68.00	Sep 25	4.90	8.85	$6.88	57.4%	1.0K	0.94	1.0K
$69.00	Sep 25	6.30	9.65	$7.98	42.0%	5	0.94	178

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 70.8K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	0.14	0.16	$0.15	13.3%	5.3K	0.11	10.2K
$63.00	Sep 25	0.38	0.44	$0.41	14.6%	3.8K	0.25	2.0K
$67.00	Sep 25	0.06	0.10	$0.08	50.0%	2.6K	0.06	2.7K
$62.00	Sep 25	0.66	0.73	$0.70	10.0%	2.5K	0.38	1.2K
$60.00	Sep 25	1.55	1.74	$1.65	11.5%	2.5K	0.67	766

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 25	0.54	0.64	$0.59	16.9%	2.9K	0.33	2.4K
$62.00	Sep 25	1.50	1.65	$1.58	9.5%	2.0K	0.62	1.1K
$59.00	Sep 25	0.27	0.35	$0.31	25.8%	1.5K	0.20	1.1K
$60.00	Oct 2	1.95	2.10	$2.03	7.4%	1.4K	0.41	1.6K
$58.00	Oct 30	3.80	4.85	$4.32	24.3%	1.3K	0.37	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 14.9%, max 26.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Sep 25	Oct 30	93.2%	74.5%	25.2%	2.4K	1.7K
$63.00	Sep 25	Oct 30	89.9%	74.2%	21.2%	3.8K	2.1K
$60.00	Sep 25	Nov 6	85.4%	76.2%	12.1%	2.5K	766
$61.00	Sep 25	Nov 6	85.5%	76.8%	11.4%	1.9K	618
$62.00	Sep 25	Nov 6	88.9%	83.4%	6.5%	2.5K	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Sep 25	Nov 6	93.2%	73.7%	26.6%	45	268
$63.00	Sep 25	Nov 6	89.9%	72.1%	24.8%	312	775
$62.00	Sep 25	Oct 30	88.9%	73.6%	20.7%	2.1K	1.1K
$60.00	Sep 25	Nov 6	85.4%	76.2%	12.1%	2.9K	2.4K
$61.00	Sep 25	Nov 6	85.5%	76.8%	11.4%	855	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 9.00, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$65.00	Nov 6	$0.30	$2.70	$0.30	56%	9.00	$62.30
$53.00	$54.00	Sep 25	$0.35	$0.65	$0.35	100%	1.86	$53.35
$66.00	$68.00	Nov 6	$0.25	$1.75	$0.25	46%	7.00	$66.25
$52.00	$53.00	Oct 2	$0.35	$0.65	$0.35	92%	1.86	$52.35
$50.00	$51.00	Oct 9	$0.50	$0.50	$0.50	93%	1.00	$50.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$67.00	Sep 25	$0.38	$0.62	$0.38	94%	1.63	$67.62
$73.00	$72.00	Oct 9	$0.40	$0.60	$0.40	83%	1.50	$72.60
$73.00	$72.00	Sep 25	$0.58	$0.42	$0.58	93%	0.72	$72.42
$68.00	$67.00	Oct 2	$0.42	$0.58	$0.42	80%	1.38	$67.58
$71.00	$70.00	Oct 2	$0.50	$0.50	$0.50	86%	1.00	$70.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 3.00, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$64.00	Oct 23	$0.88	$0.88	$0.12	50%	7.33	$63.88
$67.00	$68.00	Oct 30	$0.75	$0.75	$0.25	58%	3.00	$67.75
$69.00	$70.00	Oct 30	$0.66	$0.66	$0.34	62%	1.94	$69.66
$66.00	$67.00	Oct 23	$0.64	$0.64	$0.36	60%	1.78	$66.64
$71.00	$72.00	Oct 23	$0.54	$0.54	$0.46	70%	1.17	$71.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Nov 6	$0.75	$0.75	$0.25	69%	3.00	$55.25
$55.00	$54.00	Oct 30	$0.68	$0.68	$0.32	72%	2.13	$54.32
$58.00	$57.00	Oct 30	$0.77	$0.77	$0.23	63%	3.35	$57.23
$59.00	$58.00	Oct 9	$0.75	$0.75	$0.25	63%	3.00	$58.25
$57.00	$56.00	Oct 16	$0.69	$0.69	$0.31	68%	2.23	$56.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.51, cheapest $1.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Sep 25	Oct 2	$1.49	88.9%	72.8%
$60.00	Sep 25	Oct 2	$1.48	85.4%	70.9%
$61.00	Sep 25	Oct 2	$1.56	85.5%	71.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Sep 25	Oct 2	$1.60	88.9%	72.8%
$60.00	Sep 25	Oct 2	$1.44	85.4%	70.9%
$61.00	Sep 25	Oct 2	$1.52	85.5%	71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.46% of stock, avg 13.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Sep 25	$1.09	$1.02	$2.11	$58.89	$63.11	3.46%
$60.00	Sep 25	$1.65	$0.59	$2.24	$57.76	$62.24	3.67%
$62.00	Sep 25	$0.70	$1.58	$2.28	$59.72	$64.28	3.73%
$59.00	Sep 25	$2.36	$0.31	$2.67	$56.33	$61.67	4.37%
$63.00	Sep 25	$0.41	$2.33	$2.74	$60.26	$65.74	4.49%
$58.00	Sep 25	$3.22	$0.16	$3.38	$54.62	$61.38	5.54%
$64.00	Sep 25	$0.25	$3.22	$3.47	$60.53	$67.47	5.68%
$65.00	Sep 25	$0.15	$3.80	$3.95	$61.05	$68.95	6.47%
$57.00	Sep 25	$4.14	$0.09	$4.23	$52.77	$61.23	6.93%
$66.00	Sep 25	$0.10	$4.56	$4.66	$61.34	$70.66	7.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 9.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$57.00	Sep 25	$0.10	$0.09	$0.19	$56.81	$66.19
$65.00	$57.00	Sep 25	$0.15	$0.09	$0.24	$56.76	$65.24
$66.00	$58.00	Sep 25	$0.10	$0.16	$0.26	$57.74	$66.26
$65.00	$58.00	Sep 25	$0.15	$0.16	$0.31	$57.69	$65.31
$64.00	$57.00	Sep 25	$0.25	$0.09	$0.34	$56.66	$64.34
$64.00	$58.00	Sep 25	$0.25	$0.16	$0.41	$57.59	$64.41
$66.00	$59.00	Sep 25	$0.10	$0.31	$0.41	$58.59	$66.41
$65.00	$59.00	Sep 25	$0.15	$0.31	$0.46	$58.54	$65.46
$64.00	$59.00	Sep 25	$0.25	$0.31	$0.56	$58.44	$64.56
$63.00	$57.00	Sep 25	$0.41	$0.09	$0.50	$56.50	$63.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 4.56, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	71/72	Oct 23	$0.82	$0.18	53%	4.56	$50.18	$71.82
54/55	68/69	Oct 16	$0.90	$0.10	43%	9.00	$54.10	$68.90
55/56	71/72	Oct 23	$0.89	$0.11	40%	8.09	$55.11	$71.89
54/55	71/72	Oct 30	$0.88	$0.12	40%	7.33	$54.12	$71.88
56/57	69/70	Oct 16	$0.89	$0.11	39%	8.09	$56.11	$69.89
55/56	68/69	Oct 9	$0.78	$0.22	48%	3.55	$55.22	$68.78
51/52	68/69	Oct 9	$0.66	$0.34	59%	1.94	$51.34	$68.66
51/52	71/72	Oct 23	$0.72	$0.28	51%	2.57	$51.28	$71.72
56/57	70/71	Oct 16	$0.80	$0.20	42%	4.00	$56.20	$70.80
50/51	72/73	Oct 30	$0.68	$0.32	52%	2.12	$50.32	$72.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$61.00	$62.00	$63.00	Sep 25	$0.10	$0.90	27%	9.00
$63.00	$64.00	$65.00	Sep 25	$0.06	$0.94	15%	15.67
$57.00	$58.00	$59.00	Sep 25	$0.06	$0.94	14%	15.67
$59.00	$60.00	$61.00	Sep 25	$0.15	$0.85	28%	5.67
$60.00	$61.00	$62.00	Sep 25	$0.17	$0.83	29%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$61.00	$62.00	Sep 25	$0.13	$0.87	29%	6.69
$59.00	$60.00	$61.00	Sep 25	$0.15	$0.85	28%	5.67
$59.00	$60.00	$61.00	Oct 2	$0.06	$0.94	12%	15.67
$57.00	$58.00	$59.00	Sep 25	$0.08	$0.92	14%	11.50
$58.00	$59.00	$60.00	Sep 25	$0.13	$0.87	22%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.85, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$58.00	1:2	Oct 23	-$0.85	$7.15
$62.00	$63.00	1:2	Sep 25	-$0.12	$0.88
$50.00	$55.00	1:2	Oct 16	-$4.23	$0.77
$61.00	$62.00	1:2	Sep 25	-$0.31	$0.69
$63.00	$64.00	1:2	Sep 25	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$64.00	1:2	Nov 6	-$1.92	$6.08
$70.00	$65.00	1:2	Oct 16	-$3.02	$1.98
$61.00	$60.00	1:2	Sep 25	-$0.16	$0.84
$62.00	$61.00	1:2	Sep 25	-$0.46	$0.54
$55.00	$54.00	1:2	Sep 25	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 7.29%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Nov 6	$4.45	0.49	6.5%	7.29%	13.74%	6	--
$70.00	Nov 6	$2.86	0.37	14.6%	4.68%	19.33%	28	--
$68.00	Nov 6	$3.20	0.42	11.4%	5.24%	16.61%	1	--
$67.00	Oct 30	$3.45	0.42	9.7%	5.65%	15.38%	--	18
$69.00	Oct 30	$2.87	0.38	13.0%	4.70%	17.70%	52	23
$65.00	Oct 30	$4.05	0.45	6.5%	6.63%	13.09%	120	155
$66.00	Oct 30	$3.70	0.42	8.1%	6.06%	14.15%	5	34
$70.00	Oct 30	$2.60	0.34	14.6%	4.26%	18.90%	154	292
$72.00	Nov 6	$1.75	0.34	17.9%	2.87%	20.78%	2	--
$73.00	Nov 6	$1.62	0.32	19.6%	2.65%	22.21%	8	--

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 67,989

Total Puts 31,909

Put/Call Ratio 0.47

Net Difference 36,080

Prior's Put/Call Breakdown

Total Calls 75,938

Total Puts 29,244

Put/Call Ratio 0.39

Net Difference 46,694

Prior 7-Day Put/Call Summary

Total Calls 453,645

Total Puts 226,653

Average Put/Call Ratio 0.54

Ratio Trend Rising

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