ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$61.81 +1.23%

$61.94 (+0.20%)🌙

as of 09/25 06:00 PM

(9/25 15:10) ◀

Friday, September 25, 2026 (6:00pm)

▶ (9/28 15:05)

◀ 9/25 18:00 ▶

Option Volume

Detail

ℹ

Current (09/25) 96,866

Calls: 61,664 (64%)

Puts: 35,202 (36%)

Prior (09/24) 99,898

Calls: 67,989 (68%)

Puts: 31,909 (32%)

Current vs Prior -3.04%

Calls: -9.30% (Calls)

Puts: +10.32% (Puts)

Prior 7-Day Total 693,844

Calls: 461,802 (67%)

Puts: 232,042 (33%)

Prior 7-Day Average 99,120

Calls: 65,971 (67%)

Puts: 33,148 (33%)

Current vs Prior 7-Day Avg -2.27%

Calls: -6.53%

Puts: +6.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $29.70M

Calls: $14.13M (48%)

Puts: $15.56M (52%)

Prior (09/24) $26.54M

Calls: $16.58M (62%)

Puts: $9.96M (38%)

Current vs Prior +11.88%

Calls: -14.76%

Puts: +56.20%

Prior 7-Day Total $250.43M

Calls: $120.56M (48%)

Puts: $129.86M (52%)

Prior 7-Day Average $35.78M

Calls: $17.22M (48%)

Puts: $18.55M (52%)

Current vs Prior 7-Day Avg -16.99%

Calls: -17.93%

Puts: -16.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.57

Prior (09/24) 0.47

Current vs Prior +21.64%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +6.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 1,082,231

Calls: 720,862 (67%)

Puts: 361,369 (33%)

Prior (09/24) 1,065,524

Calls: 710,553 (67%)

Puts: 354,971 (33%)

Current vs Prior +1.57%

Prior 7-Day Total 7,670,820

Calls: 5,159,435 (67%)

Puts: 2,511,385 (33%)

Prior 7-Day Average 1,095,831

Calls: 737,062 (67%)

Puts: 358,769 (33%)

Current vs Prior 7-Day Avg -1.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.97% | 8.28%14.16% | 24.79%

Prior 4.37% | 9.55%15.39% | 25.55%

Current vs Prior +89.43% | +20.31%-8.04% | -2.99%

Prior 7-Day Avg 6.10% | 10.16%8.53% | 19.56%

Current vs 7-Day Avg +35.88% | +13.11%+65.88% | +26.72%

Prior 7-Day Eod 1.77% | 8.42%15.39% | 25.55%

Current vs 7-Day Eod +366.76% | +36.46%-8.04% | -2.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.14% | 3.68%

Calls: 20.00% | 5.10%

Puts: 14.29% | 2.26%

Prior 8.05% | 4.21%

Calls: 7.32% | 5.04%

Puts: 8.78% | 3.39%

Current vs Prior +112.92% | -12.59%

Prior 7-Day Avg 12.41% | 5.73%

Calls: 11.14% | 5.44%

Puts: 11.27% | 6.91%

Current vs 7-Day Avg +38.08% | -35.78%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. Call-heavy open interest (720,862 calls vs 361,369 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 29 of results (avg 6.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 2	1.78	1.85	$1.82	3.8%	762	0.44	722
$66.00	Oct 2	0.96	1.00	$0.98	4.1%	579	0.27	1.0K
$65.00	Oct 2	1.16	1.21	$1.19	4.2%	2.7K	0.32	2.4K
$65.00	Oct 16	2.96	3.10	$3.03	4.6%	754	0.43	11.4K
$64.00	Oct 2	1.46	1.53	$1.50	4.7%	495	0.38	973

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	3.15	3.30	$3.22	4.7%	263	0.39	3.9K
$60.00	Oct 2	1.42	1.49	$1.46	4.8%	1.2K	0.36	1.7K
$60.00	Oct 9	2.33	2.46	$2.40	5.4%	175	0.38	456
$58.00	Oct 2	0.77	0.82	$0.80	6.2%	316	0.23	657
$62.00	Oct 2	2.34	2.50	$2.42	6.6%	1.0K	0.49	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 25	0.05	0.06	$0.06	16.7%	4.9K	0.26	1.4K
$72.00	Oct 2	0.24	0.28	$0.26	15.4%	270	0.09	942
$70.00	Oct 2	0.39	0.42	$0.41	7.3%	3.0K	0.13	2.8K
$69.00	Oct 2	0.48	0.51	$0.50	6.0%	573	0.15	2.2K
$68.00	Oct 2	0.58	0.65	$0.62	11.3%	1.1K	0.19	740

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 2	0.56	0.60	$0.58	6.9%	278	0.18	679
$58.00	Oct 2	0.77	0.82	$0.80	6.2%	316	0.23	657
$50.00	Oct 16	0.43	0.50	$0.47	14.9%	165	0.09	6.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 25	10.85	13.00	$11.93	18.0%	11	1.00	63
$51.00	Sep 25	9.50	12.00	$10.75	23.3%	5	1.00	60
$52.00	Sep 25	8.50	11.00	$9.75	25.6%	5	1.00	50
$53.00	Sep 25	8.10	10.20	$9.15	23.0%	49	1.00	175
$54.00	Sep 25	7.15	8.50	$7.83	17.2%	60	1.00	575

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 25	8.35	11.95	$10.15	35.5%	6	0.99	35
$73.00	Sep 25	10.85	12.75	$11.80	16.1%	1	0.99	--
$70.00	Sep 25	7.80	10.20	$9.00	26.7%	27	0.99	88
$69.00	Sep 25	6.95	8.55	$7.75	20.6%	26	0.99	92
$67.00	Sep 25	4.05	6.10	$5.07	40.4%	86	0.99	215

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 74.5K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	0.00	0.01	$0.01	100.0%	6.3K	0.01	9.8K
$63.00	Sep 25	0.00	0.01	$0.01	100.0%	5.1K	0.02	2.1K
$62.00	Sep 25	0.05	0.06	$0.06	16.7%	4.9K	0.26	1.4K
$64.00	Sep 25	0.00	0.01	$0.01	100.0%	3.2K	0.01	2.4K
$70.00	Oct 2	0.39	0.42	$0.41	7.3%	3.0K	0.13	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 2	0.03	0.06	$0.05	60.0%	4.1K	0.02	1.9K
$62.00	Sep 25	0.23	0.34	$0.29	37.9%	2.6K	0.74	1.3K
$65.00	Oct 2	3.80	4.55	$4.18	17.9%	2.2K	0.68	2.5K
$65.00	Oct 16	5.60	6.75	$6.18	18.6%	2.1K	0.58	3.6K
$61.00	Sep 25	0.00	0.02	$0.01	200.0%	1.4K	0.05	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. 5 strikes (avg 1265.3%, max 2529.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Sep 25	Oct 30	1393.9%	68.8%	1926.9%	53	339
$62.00	Sep 25	Nov 6	75.9%	74.8%	1.4%	4.9K	1.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Sep 25	Oct 2	2133.2%	81.1%	2529.5%	3	17
$58.00	Sep 25	Nov 6	1393.9%	70.9%	1867.1%	193	1.6K
$62.00	Sep 25	Nov 6	75.9%	74.8%	1.4%	2.6K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 0.74, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Oct 2	$0.13	$0.87	$0.13	91%	6.69	$54.13
$50.00	$51.00	Oct 9	$0.37	$0.63	$0.37	95%	1.70	$50.37
$67.00	$70.00	Nov 6	$0.64	$2.36	$0.64	42%	3.69	$67.64
$54.00	$55.00	Sep 25	$0.55	$0.45	$0.55	100%	0.82	$54.55
$52.00	$53.00	Sep 25	$0.60	$0.40	$0.60	100%	0.67	$52.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$70.00	Sep 25	$1.15	$0.85	$1.15	100%	0.74	$70.85
$73.00	$72.00	Oct 9	$0.12	$0.88	$0.12	84%	7.33	$72.88
$69.00	$68.00	Oct 16	$0.12	$0.88	$0.12	70%	7.33	$68.88
$67.00	$65.00	Oct 16	$0.65	$1.35	$0.65	64%	2.08	$66.35
$69.00	$68.00	Oct 2	$0.35	$0.65	$0.35	84%	1.86	$68.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 3.55, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$65.00	Oct 30	$0.82	$0.82	$0.18	51%	4.56	$64.82
$68.00	$69.00	Oct 30	$0.68	$0.68	$0.32	60%	2.12	$68.68
$70.00	$71.00	Oct 30	$0.53	$0.53	$0.47	66%	1.13	$70.53
$73.00	$74.00	Oct 30	$0.44	$0.44	$0.56	72%	0.79	$73.44
$62.00	$63.00	Oct 23	$0.70	$0.70	$0.30	46%	2.33	$62.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Nov 6	$0.78	$0.78	$0.22	80%	3.55	$50.22
$60.00	$59.00	Nov 6	$0.86	$0.86	$0.14	59%	6.14	$59.14
$56.00	$55.00	Nov 6	$0.66	$0.66	$0.34	69%	1.94	$55.34
$59.00	$58.00	Oct 23	$0.71	$0.71	$0.29	64%	2.45	$58.29
$61.00	$60.00	Oct 9	$0.74	$0.74	$0.26	57%	2.85	$60.26

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 0.57% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$62.00	Sep 25	$0.06	$0.29	$0.35	$61.65	$62.35	0.57%
$61.00	Sep 25	$0.93	$0.01	$0.94	$60.06	$61.94	1.52%
$63.00	Sep 25	$0.01	$1.35	$1.36	$61.64	$64.36	2.20%
$60.00	Sep 25	$1.75	$0.01	$1.76	$58.24	$61.76	2.85%
$64.00	Sep 25	$0.01	$2.16	$2.17	$61.83	$66.17	3.51%
$59.00	Sep 25	$2.74	$0.01	$2.75	$56.25	$61.75	4.45%
$65.00	Sep 25	$0.01	$3.28	$3.29	$61.71	$68.29	5.32%
$66.00	Sep 25	$0.01	$4.25	$4.26	$61.74	$70.26	6.89%
$61.00	Oct 2	$2.70	$1.91	$4.61	$56.39	$65.61	7.46%
$62.00	Oct 2	$2.27	$2.42	$4.69	$57.31	$66.69	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.11% of stock, avg 10.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.00	$61.00	Sep 25	$0.06	$0.01	$0.07	$60.93	$62.07
$74.00	$61.00	Sep 25	$0.72	$0.01	$0.73	$60.27	$74.73
$62.00	$58.00	Sep 25	$0.06	$1.07	$1.13	$56.87	$63.13
$62.00	$49.50	Sep 25	$0.06	$1.07	$1.13	$48.37	$63.13
$67.00	$58.00	Oct 2	$0.77	$0.80	$1.57	$56.43	$68.57
$74.00	$49.50	Sep 25	$0.72	$1.07	$1.79	$47.71	$75.79
$66.00	$58.00	Oct 2	$0.98	$0.80	$1.78	$56.22	$67.78
$67.00	$59.00	Oct 2	$0.77	$1.10	$1.87	$57.13	$68.87
$74.00	$58.00	Sep 25	$0.72	$1.07	$1.79	$56.21	$75.79
$66.00	$59.00	Oct 2	$0.98	$1.10	$2.08	$56.92	$68.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 3.35, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	73/74	Oct 23	$0.77	$0.23	56%	3.35	$52.23	$73.77
58/59	71/72	Oct 9	$0.83	$0.17	47%	4.88	$58.17	$71.83
50/51	73/74	Oct 23	$0.67	$0.33	60%	2.03	$50.33	$73.67
50/51	70/71	Oct 30	$0.76	$0.24	50%	3.17	$50.24	$70.76
52/53	70/71	Oct 30	$0.79	$0.21	46%	3.76	$52.21	$70.79
56/57	73/74	Oct 30	$0.83	$0.17	41%	4.88	$56.17	$73.83
58/59	73/74	Oct 9	$0.73	$0.27	50%	2.70	$58.27	$73.73
53/54	73/74	Oct 23	$0.70	$0.30	53%	2.33	$53.30	$73.70
50/51	73/74	Oct 30	$0.67	$0.33	56%	2.03	$50.33	$73.67
58/59	68/69	Oct 9	$0.84	$0.16	38%	5.25	$58.16	$68.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$61.00	$62.00	$63.00	Sep 25	$0.82	$0.18	98%	0.22
$58.00	$59.00	$60.00	Oct 2	$0.08	$0.92	13%	11.50
$66.00	$67.00	$68.00	Oct 2	$0.06	$0.94	8%	15.67
$64.00	$65.00	$66.00	Oct 16	$0.06	$0.94	7%	15.67
$62.00	$63.00	$64.00	Oct 9	$0.08	$0.92	8%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$61.00	$62.00	Sep 25	$0.28	$0.72	72%	2.57
$61.00	$62.00	$63.00	Sep 25	$0.78	$0.22	93%	0.28
$60.00	$61.00	$62.00	Oct 2	$0.06	$0.94	14%	15.67
$58.00	$59.00	$60.00	Oct 2	$0.06	$0.94	13%	15.67
$59.00	$60.00	$61.00	Oct 2	$0.09	$0.91	13%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.28, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$58.00	1:2	Oct 23	-$0.28	$7.72
$60.00	$61.00	1:2	Sep 25	-$0.11	$0.89
$59.00	$60.00	1:2	Sep 25	-$0.76	$0.24
$73.00	$74.00	1:2	Oct 2	-$0.12	$0.88
$67.00	$68.00	1:2	Sep 25	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$63.00	1:2	Sep 25	-$0.54	$0.46
$56.00	$55.00	1:2	Oct 2	-$0.08	$0.92
$53.00	$52.00	1:2	Sep 25	$0.00	$1.00
$51.00	$50.00	1:2	Oct 2	-$0.06	$0.94
$54.00	$53.00	1:2	Oct 2	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 6.88%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$66.00	Nov 6	$4.25	0.46	6.8%	6.88%	13.65%	30	2
$71.00	Nov 6	$2.94	0.35	14.9%	4.76%	19.62%	24	--
$72.00	Nov 6	$2.73	0.33	16.5%	4.42%	20.90%	25	2
$70.00	Nov 6	$3.00	0.37	13.2%	4.85%	18.10%	40	17
$63.00	Nov 6	$5.00	0.52	1.9%	8.09%	10.01%	3	--
$66.00	Oct 30	$3.70	0.44	6.8%	5.99%	12.76%	1	36
$73.00	Nov 6	$2.07	0.31	18.1%	3.35%	21.45%	7	7
$68.00	Oct 30	$3.05	0.40	10.0%	4.93%	14.95%	--	15
$65.00	Oct 30	$3.95	0.46	5.2%	6.39%	11.55%	29	210
$70.00	Oct 30	$2.60	0.34	13.2%	4.21%	17.46%	212	375

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 61,664

Total Puts 35,202

Put/Call Ratio 0.57

Net Difference 26,462

Prior's Put/Call Breakdown

Total Calls 67,989

Total Puts 31,909

Put/Call Ratio 0.47

Net Difference 36,080

Prior 7-Day Put/Call Summary

Total Calls 461,802

Total Puts 232,042

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