ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$61.00 -1.31%

$61.10 (+0.16%)🌙

as of 09/29 02:41 AM

(9/28 15:05) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 12:00)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 58,623

Calls: 39,664 (68%)

Puts: 18,959 (32%)

Prior (09/25) 96,866

Calls: 61,664 (64%)

Puts: 35,202 (36%)

Current vs Prior -39.48%

Calls: -35.68% (Calls)

Puts: -46.14% (Puts)

Prior 7-Day Total 632,656

Calls: 422,659 (67%)

Puts: 209,997 (33%)

Prior 7-Day Average 105,442

Calls: 60,379 (67%)

Puts: 29,999 (33%)

Current vs Prior 7-Day Avg -44.40%

Calls: -34.31%

Puts: -36.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $18.89M

Calls: $11.80M (62%)

Puts: $7.08M (38%)

Prior (09/25) $29.70M

Calls: $14.13M (48%)

Puts: $15.56M (52%)

Current vs Prior -36.40%

Calls: -16.49%

Puts: -54.48%

Prior 7-Day Total $213.75M

Calls: $100.65M (47%)

Puts: $113.10M (53%)

Prior 7-Day Average $35.63M

Calls: $14.38M (47%)

Puts: $16.16M (53%)

Current vs Prior 7-Day Avg -46.98%

Calls: -17.91%

Puts: -56.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.48

Prior (09/25) 0.57

Current vs Prior -16.27%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -10.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 662,464

Calls: 473,708 (72%)

Puts: 188,756 (28%)

Prior (09/25) 1,082,231

Calls: 720,862 (67%)

Puts: 361,369 (33%)

Current vs Prior -38.79%

Prior 7-Day Total 6,559,751

Calls: 4,407,093 (67%)

Puts: 2,152,658 (33%)

Prior 7-Day Average 1,093,291

Calls: 734,515 (67%)

Puts: 358,776 (33%)

Current vs Prior 7-Day Avg -39.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.70% | 10.70%12.10% | 24.31%

Prior 8.28% | 11.49%14.16% | 24.79%

Current vs Prior -19.06% | -6.81%-14.54% | -1.91%

Prior 7-Day Avg 6.37% | 10.31%9.79% | 20.85%

Current vs 7-Day Avg +5.25% | +3.87%+23.61% | +16.62%

Prior 7-Day Eod 8.28% | 11.49%14.16% | 24.79%

Current vs 7-Day Eod -19.06% | -6.81%-14.54% | -1.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.20% | 7.02%

Calls: 4.15% | 6.15%

Puts: 6.25% | 7.89%

Prior 17.14% | 3.68%

Calls: 20.00% | 5.10%

Puts: 14.29% | 2.26%

Current vs Prior -69.66% | +90.76%

Prior 7-Day Avg 12.97% | 5.64%

Calls: 13.32% | 5.23%

Puts: 12.63% | 6.05%

Current vs 7-Day Avg -59.92% | +24.58%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($11.80M). Extreme bullish P/C ratio of 0.48 - heavy call buying (39,664 calls vs 18,959 puts). Call-heavy open interest (473,708 calls vs 188,756 puts) suggests bullish positioning. Declining open interest (down 39%) indicates positions being closed.

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 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 37 of results (avg 7.7%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 2	1.24	1.30	$1.27	4.7%	897	0.37	927
$62.00	Oct 2	1.58	1.67	$1.63	5.5%	815	0.44	845
$64.00	Oct 2	0.96	1.02	$0.99	6.1%	722	0.31	1.1K
$65.00	Oct 16	2.49	2.65	$2.57	6.2%	422	0.39	11.7K
$60.00	Oct 16	4.35	4.65	$4.50	6.7%	26	0.58	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	6.25	6.50	$6.38	3.9%	36	0.61	5.6K
$61.00	Oct 2	1.96	2.08	$2.02	5.9%	340	0.48	851
$66.00	Oct 2	5.35	5.70	$5.53	6.3%	258	0.80	282
$59.00	Oct 2	1.10	1.18	$1.14	7.0%	860	0.33	495
$69.00	Oct 23	9.60	10.30	$9.95	7.0%	3	0.68	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 2	0.15	0.18	$0.16	18.8%	650	0.07	2.2K
$73.00	Oct 2	0.11	0.13	$0.12	16.7%	269	0.05	555
$70.00	Oct 2	0.20	0.23	$0.22	13.6%	3.7K	0.08	3.1K
$69.00	Oct 2	0.27	0.29	$0.28	7.1%	367	0.10	2.4K
$68.00	Oct 2	0.34	0.37	$0.36	8.3%	1.5K	0.13	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 2	0.05	0.06	$0.06	16.7%	300	0.03	813
$53.00	Oct 2	0.10	0.12	$0.11	18.2%	521	0.05	642
$57.00	Oct 2	0.53	0.59	$0.56	10.7%	660	0.19	787
$58.00	Oct 2	0.78	0.85	$0.82	8.5%	1.1K	0.26	772
$54.00	Oct 9	0.57	0.67	$0.62	16.1%	36	0.15	388

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 2	9.80	13.10	$11.45	28.8%	16	0.99	107
$49.00	Oct 2	10.65	14.10	$12.38	27.9%	10	0.99	3
$49.50	Oct 2	10.25	12.80	$11.53	22.1%	63	0.99	4
$51.00	Oct 2	8.80	11.35	$10.07	25.3%	5	0.98	--
$52.00	Oct 2	7.80	10.35	$9.07	28.1%	5	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	10.85	13.80	$12.33	23.9%	7	0.93	34
$72.00	Oct 2	9.85	12.25	$11.05	21.7%	5	0.92	20
$71.00	Oct 2	8.90	11.45	$10.18	25.0%	2	0.92	81
$70.00	Oct 2	8.50	10.20	$9.35	18.2%	14	0.91	199
$69.00	Oct 2	6.25	8.40	$7.33	29.3%	13	0.89	28

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 36.6K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 2	0.74	0.80	$0.77	7.8%	4.7K	0.25	3.6K
$70.00	Oct 2	0.20	0.23	$0.22	13.6%	3.7K	0.08	3.1K
$66.00	Oct 2	0.56	0.64	$0.60	13.3%	2.1K	0.20	1.3K
$68.00	Oct 2	0.34	0.37	$0.36	8.3%	1.5K	0.13	1.0K
$67.00	Oct 2	0.44	0.48	$0.46	8.7%	1.5K	0.16	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.47	1.63	$1.55	10.3%	1.2K	0.40	2.2K
$58.00	Oct 2	0.78	0.85	$0.82	8.5%	1.1K	0.26	772
$59.00	Oct 2	1.10	1.18	$1.14	7.0%	860	0.33	495
$55.00	Oct 2	0.22	0.28	$0.25	24.0%	668	0.10	1.6K
$62.00	Oct 2	2.48	2.68	$2.58	7.8%	662	0.56	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 11.6%, max 23.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Oct 2	Oct 30	80.0%	66.7%	20.0%	48	256
$59.00	Oct 2	Oct 30	80.2%	67.2%	19.3%	27	194
$66.00	Oct 2	Nov 6	86.7%	74.4%	16.6%	2.1K	1.3K
$62.00	Oct 2	Nov 6	81.8%	71.2%	14.9%	823	845
$65.00	Oct 2	Nov 6	85.1%	74.7%	14.0%	4.7K	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Oct 2	Nov 6	87.9%	71.3%	23.2%	23	169
$66.00	Oct 2	Nov 6	86.7%	74.4%	16.6%	264	284
$62.00	Oct 2	Nov 6	81.8%	71.2%	14.9%	669	1.7K
$58.00	Oct 2	Nov 6	80.0%	70.1%	14.1%	1.2K	786
$65.00	Oct 2	Nov 6	85.1%	74.7%	14.0%	316	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 1.25, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$51.00	Oct 23	$0.89	$1.11	$0.89	89%	1.25	$49.89
$53.00	$60.00	Oct 23	$4.38	$2.62	$4.38	81%	0.60	$57.38
$55.00	$58.00	Oct 30	$1.39	$1.61	$1.39	72%	1.16	$56.39
$50.00	$51.00	Nov 6	$0.22	$0.78	$0.22	84%	3.55	$50.22
$52.00	$53.00	Oct 2	$0.39	$0.61	$0.39	97%	1.56	$52.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$67.00	Oct 2	$0.25	$0.75	$0.25	86%	3.00	$67.75
$73.00	$70.00	Oct 30	$1.55	$1.45	$1.55	74%	0.94	$71.45
$70.00	$69.00	Oct 9	$0.27	$0.73	$0.27	81%	2.70	$69.73
$68.00	$67.00	Oct 30	$0.11	$0.89	$0.11	64%	8.09	$67.89
$64.00	$63.00	Oct 30	$0.18	$0.82	$0.18	54%	4.56	$63.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 2.23, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$70.00	Oct 23	$1.07	$1.07	$0.93	63%	1.15	$69.07
$66.00	$67.00	Oct 23	$0.77	$0.77	$0.23	60%	3.35	$66.77
$72.00	$73.00	Oct 30	$0.59	$0.59	$0.41	70%	1.44	$72.59
$70.00	$73.00	Nov 6	$1.23	$1.23	$1.77	64%	0.69	$71.23
$68.00	$69.00	Oct 30	$0.62	$0.62	$0.38	64%	1.63	$68.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Nov 6	$0.69	$0.69	$0.31	72%	2.23	$54.31
$59.00	$58.00	Nov 6	$0.67	$0.67	$0.33	61%	2.03	$58.33
$60.00	$59.00	Nov 6	$0.65	$0.65	$0.35	58%	1.86	$59.35
$60.00	$59.00	Oct 30	$0.65	$0.65	$0.35	57%	1.86	$59.35
$53.00	$52.00	Nov 6	$0.42	$0.42	$0.58	77%	0.72	$52.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.16, cheapest $1.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Oct 2	Oct 16	$1.89	80.2%	68.5%
$60.00	Oct 2	Oct 9	$1.47	80.7%	70.5%
$63.00	Oct 2	Oct 9	$0.99	82.5%	75.2%
$64.00	Oct 2	Oct 9	$1.04	83.7%	78.2%
$62.00	Oct 2	Oct 9	$1.11	81.8%	77.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Oct 2	Oct 9	$0.98	80.7%	70.5%
$59.00	Oct 2	Oct 9	$0.93	80.2%	70.2%
$63.00	Oct 2	Oct 9	$1.02	82.5%	75.2%
$64.00	Oct 2	Oct 9	$0.98	83.7%	78.2%
$62.00	Oct 2	Oct 9	$1.02	81.8%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 6.70% of stock, avg 14.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Oct 2	$2.07	$2.02	$4.09	$56.91	$65.09	6.70%
$60.00	Oct 2	$2.61	$1.55	$4.16	$55.84	$64.16	6.82%
$62.00	Oct 2	$1.63	$2.58	$4.21	$57.79	$66.21	6.90%
$59.00	Oct 2	$3.18	$1.14	$4.32	$54.68	$63.32	7.08%
$63.00	Oct 2	$1.27	$3.20	$4.47	$58.53	$67.47	7.33%
$58.00	Oct 2	$3.88	$0.82	$4.70	$53.30	$62.70	7.70%
$64.00	Oct 2	$0.99	$3.95	$4.94	$59.06	$68.94	8.10%
$65.00	Oct 2	$0.77	$4.72	$5.49	$59.51	$70.49	9.00%
$57.00	Oct 2	$5.18	$0.56	$5.74	$51.26	$62.74	9.41%
$66.00	Oct 2	$0.60	$5.53	$6.13	$59.87	$72.13	10.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.90% of stock, avg 10.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$57.00	Oct 2	$0.60	$0.56	$1.16	$55.84	$67.16
$65.00	$57.00	Oct 2	$0.77	$0.56	$1.33	$55.67	$66.33
$66.00	$58.00	Oct 2	$0.60	$0.82	$1.42	$56.58	$67.42
$65.00	$58.00	Oct 2	$0.77	$0.82	$1.59	$56.41	$66.59
$64.00	$57.00	Oct 2	$0.99	$0.56	$1.55	$55.45	$65.55
$64.00	$58.00	Oct 2	$0.99	$0.82	$1.81	$56.19	$65.81
$66.00	$59.00	Oct 2	$0.60	$1.14	$1.74	$57.26	$67.74
$65.00	$59.00	Oct 2	$0.77	$1.14	$1.91	$57.09	$66.91
$64.00	$59.00	Oct 2	$0.99	$1.14	$2.13	$56.87	$66.13
$63.00	$57.00	Oct 2	$1.27	$0.56	$1.83	$55.17	$64.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 3.35, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	72/73	Oct 30	$0.77	$0.23	56%	3.35	$49.23	$72.77
54/55	72/73	Oct 30	$0.86	$0.14	43%	6.14	$54.14	$72.86
50/51	72/73	Oct 30	$0.73	$0.27	54%	2.70	$50.27	$72.73
51/52	71/72	Oct 23	$0.67	$0.33	55%	2.03	$51.33	$71.67
56/57	71/72	Oct 23	$0.78	$0.22	41%	3.55	$56.22	$71.78
53/54	70/71	Oct 30	$0.73	$0.27	43%	2.70	$53.27	$70.73
51/52	70/71	Oct 30	$0.68	$0.32	48%	2.13	$51.32	$70.68
55/56	70/71	Oct 30	$0.78	$0.22	37%	3.55	$55.22	$70.78
54/55	71/72	Oct 23	$0.67	$0.33	48%	2.03	$54.33	$71.67
51/52	71/72	Oct 9	$0.42	$0.58	71%	0.72	$51.58	$71.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$63.00	$64.00	$65.00	Oct 2	$0.06	$0.94	12%	15.67
$61.00	$62.00	$63.00	Oct 2	$0.08	$0.92	15%	11.50
$62.00	$63.00	$64.00	Oct 2	$0.08	$0.92	14%	11.50
$60.00	$61.00	$62.00	Oct 2	$0.10	$0.90	15%	9.00
$66.00	$67.00	$68.00	Oct 30	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$60.00	$61.00	Oct 2	$0.06	$0.94	15%	15.67
$61.00	$62.00	$63.00	Oct 2	$0.06	$0.94	15%	15.67
$57.00	$58.00	$59.00	Oct 2	$0.06	$0.94	14%	15.67
$60.00	$61.00	$62.00	Oct 2	$0.09	$0.91	15%	10.11
$64.00	$65.00	$66.00	Oct 9	$0.05	$0.95	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.92, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$60.00	1:2	Oct 23	-$0.92	$6.08
$51.00	$57.00	1:2	Nov 6	-$4.31	$1.69
$50.00	$55.00	1:2	Oct 16	-$4.16	$0.84
$70.00	$71.00	1:2	Oct 2	-$0.10	$0.90
$72.00	$73.00	1:2	Oct 2	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$51.00	1:2	Oct 2	$0.00	$1.00
$55.00	$54.00	1:2	Oct 2	-$0.07	$0.93
$56.00	$55.00	1:2	Oct 2	-$0.11	$0.89
$54.00	$53.00	1:2	Oct 2	-$0.06	$0.94
$51.00	$50.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.57%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$68.00	Nov 6	$3.40	0.39	11.5%	5.57%	17.05%	4	1
$66.00	Nov 6	$3.90	0.44	8.2%	6.39%	14.59%	2	--
$70.00	Nov 6	$2.80	0.36	14.8%	4.59%	19.34%	12	21
$63.00	Nov 6	$4.95	0.52	3.3%	8.11%	11.39%	2	1
$64.00	Nov 6	$4.35	0.49	4.9%	7.13%	12.05%	20	--
$69.00	Nov 6	$2.74	0.38	13.1%	4.49%	17.61%	1	--
$61.00	Nov 6	$5.65	0.57	0.0%	9.26%	9.26%	6	--
$62.00	Nov 6	$5.10	0.54	1.6%	8.36%	10.00%	8	--
$65.00	Oct 30	$3.70	0.43	6.6%	6.07%	12.62%	24	228
$67.00	Oct 30	$3.10	0.38	9.8%	5.08%	14.92%	5	--

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 39,664

Total Puts 18,959

Put/Call Ratio 0.48

Net Difference 20,705

Prior's Put/Call Breakdown

Total Calls 61,664

Total Puts 35,202

Put/Call Ratio 0.57

Net Difference 26,462

Prior 7-Day Put/Call Summary

Total Calls 422,659

Total Puts 209,997

Average Put/Call Ratio 0.53

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