ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$57.04 -3.09%

$57.27 (+0.40%)🌙

as of 10/01 06:00 PM

(10/1 15:05) ◀

Thursday, October 1, 2026 (6:00pm)

▶ (10/2 15:05)

◀ 10/1 18:00 ▶

Option Volume

Detail

ℹ

Current (10/01) 89,679

Calls: 65,290 (73%)

Puts: 24,389 (27%)

Prior (09/30) 105,761

Calls: 77,199 (73%)

Puts: 28,562 (27%)

Current vs Prior -15.21%

Calls: -15.43% (Calls)

Puts: -14.61% (Puts)

Prior 7-Day Total 728,838

Calls: 508,320 (70%)

Puts: 220,518 (30%)

Prior 7-Day Average 104,119

Calls: 72,617 (70%)

Puts: 31,502 (30%)

Current vs Prior 7-Day Avg -13.87%

Calls: -10.09%

Puts: -22.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $33.34M

Calls: $16.32M (49%)

Puts: $17.02M (51%)

Prior (09/30) $30.38M

Calls: $17.50M (58%)

Puts: $12.88M (42%)

Current vs Prior +9.74%

Calls: -6.75%

Puts: +32.15%

Prior 7-Day Total $223.23M

Calls: $125.10M (56%)

Puts: $98.13M (44%)

Prior 7-Day Average $31.89M

Calls: $17.87M (56%)

Puts: $14.02M (44%)

Current vs Prior 7-Day Avg +4.54%

Calls: -8.67%

Puts: +21.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.37

Prior (09/30) 0.37

Current vs Prior +0.96%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -15.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 1,085,255

Calls: 712,512 (66%)

Puts: 372,743 (34%)

Prior (09/30) 779,154

Calls: 554,017 (71%)

Puts: 225,137 (29%)

Current vs Prior +39.29%

Prior 7-Day Total 6,760,266

Calls: 4,571,680 (68%)

Puts: 2,188,586 (32%)

Prior 7-Day Average 965,752

Calls: 653,097 (68%)

Puts: 312,655 (32%)

Current vs Prior 7-Day Avg +12.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.40% | 9.19%12.48% | 23.61%

Prior 5.69% | 10.01%12.23% | 24.74%

Current vs Prior -22.68% | -8.20%+2.04% | -4.53%

Prior 7-Day Avg 6.74% | 10.59%12.37% | 23.69%

Current vs 7-Day Avg -34.72% | -13.28%+0.94% | -0.33%

Prior 7-Day Eod 5.69% | 10.01%12.23% | 24.74%

Current vs 7-Day Eod -22.68% | -8.20%+2.04% | -4.53%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.80% | 3.65%

Calls: 10.09% | 4.42%

Puts: 5.52% | 2.87%

Prior 7.55% | 7.27%

Calls: 8.07% | 8.90%

Puts: 7.03% | 5.63%

Current vs Prior +3.31% | -49.79%

Prior 7-Day Avg 11.34% | 5.57%

Calls: 11.40% | 5.99%

Puts: 11.28% | 5.16%

Current vs 7-Day Avg -31.20% | -34.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (65,290 calls vs 24,389 puts). Call-heavy open interest (712,512 calls vs 372,743 puts) suggests bullish positioning. Rising open interest (up 39%) indicates new positions being established.

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 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

🎯

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 22 of results (avg 7.7%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 16	4.85	5.10	$4.97	5.0%	3	0.68	31
$65.00	Oct 16	1.01	1.07	$1.04	5.8%	3.0K	0.22	12.5K
$50.00	Oct 16	7.50	7.95	$7.73	5.8%	8	0.85	1.0K
$60.00	Oct 9	1.25	1.33	$1.29	6.2%	1.9K	0.34	492
$58.00	Oct 30	4.25	4.55	$4.40	6.8%	977	0.53	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	2.16	2.27	$2.22	5.0%	292	0.37	18.9K
$65.00	Oct 16	8.60	9.20	$8.90	6.7%	124	0.78	5.5K
$60.00	Oct 16	4.85	5.20	$5.03	7.0%	180	0.60	4.0K
$60.00	Oct 2	3.05	3.30	$3.18	7.9%	687	0.85	3.0K
$60.00	Oct 30	6.00	6.50	$6.25	8.0%	267	0.55	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 2	0.07	0.08	$0.08	12.5%	1.7K	0.06	2.1K
$60.00	Oct 2	0.19	0.22	$0.21	14.3%	4.4K	0.15	1.2K
$63.00	Oct 2	0.06	0.07	$0.07	14.3%	2.4K	0.05	3.2K
$58.00	Oct 2	0.55	0.63	$0.59	13.6%	2.1K	0.36	234
$65.00	Oct 9	0.41	0.45	$0.43	9.3%	907	0.14	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	0.24	0.29	$0.27	18.5%	1.3K	0.19	1.8K
$56.00	Oct 2	0.48	0.58	$0.53	18.9%	613	0.32	1.0K
$57.00	Oct 2	0.83	1.00	$0.92	18.5%	1.2K	0.48	1.5K
$48.00	Oct 9	0.10	0.12	$0.11	18.2%	118	0.04	336
$52.00	Oct 9	0.47	0.55	$0.51	15.7%	309	0.16	664

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	Oct 2	6.30	8.40	$7.35	28.6%	179	0.99	142
$49.00	Oct 2	7.40	10.10	$8.75	30.9%	105	0.99	14
$49.50	Oct 2	6.85	9.55	$8.20	32.9%	199	0.99	64
$51.00	Oct 2	4.40	8.10	$6.25	59.2%	10	0.99	73
$52.00	Oct 2	3.60	7.15	$5.38	66.0%	12	0.98	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 2	6.00	9.25	$7.63	42.6%	94	1.00	2.0K
$66.00	Oct 2	6.90	10.65	$8.78	42.7%	26	1.00	521
$67.00	Oct 2	9.15	10.50	$9.82	13.7%	20	1.00	153
$68.00	Oct 2	8.90	12.60	$10.75	34.4%	2	1.00	1.1K
$63.00	Oct 2	5.60	6.60	$6.10	16.4%	117	0.94	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 59.2K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	0.19	0.22	$0.21	14.3%	4.4K	0.15	1.2K
$61.00	Oct 2	0.11	0.14	$0.13	23.1%	4.3K	0.10	651
$65.00	Oct 16	1.01	1.07	$1.04	5.8%	3.0K	0.22	12.5K
$65.00	Oct 2	0.03	0.05	$0.04	50.0%	2.6K	0.03	5.9K
$63.00	Oct 2	0.06	0.07	$0.07	14.3%	2.4K	0.05	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 2	1.40	1.61	$1.51	13.9%	1.8K	0.64	2.2K
$55.00	Oct 2	0.24	0.29	$0.27	18.5%	1.3K	0.19	1.8K
$57.00	Oct 2	0.83	1.00	$0.92	18.5%	1.2K	0.48	1.5K
$56.00	Oct 30	3.80	5.30	$4.55	33.0%	1.1K	0.41	156
$55.00	Oct 9	1.05	1.41	$1.23	29.3%	759	0.33	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.3%, max 16.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 2	Nov 13	85.8%	73.6%	16.5%	191	26
$55.00	Oct 2	Nov 6	86.1%	76.3%	12.9%	167	93
$57.00	Oct 2	Nov 13	83.0%	74.7%	11.1%	526	88
$59.00	Oct 2	Nov 13	91.0%	85.0%	7.1%	1.9K	443
$60.00	Oct 2	Nov 13	93.7%	89.6%	4.6%	4.4K	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 2	Nov 13	85.8%	73.6%	16.5%	667	1.0K
$55.00	Oct 2	Nov 13	86.1%	75.1%	14.6%	1.4K	1.8K
$57.00	Oct 2	Nov 13	83.0%	74.7%	11.1%	1.2K	1.5K
$59.00	Oct 2	Nov 13	91.0%	85.0%	7.1%	379	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 1.22, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Oct 16	$0.90	$1.10	$0.90	85%	1.22	$50.90
$61.00	$65.00	Nov 13	$0.97	$3.03	$0.97	46%	3.12	$61.97
$50.00	$56.00	Nov 13	$3.35	$2.65	$3.35	74%	0.79	$53.35
$53.00	$55.00	Oct 30	$0.68	$1.32	$0.68	71%	1.94	$53.68
$51.00	$55.00	Nov 6	$2.28	$1.72	$2.28	75%	0.75	$53.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.00	Oct 23	$0.18	$0.82	$0.18	71%	4.56	$63.82
$63.00	$62.00	Oct 23	$0.15	$0.85	$0.15	67%	5.67	$62.85
$67.00	$66.00	Nov 6	$0.22	$0.78	$0.22	71%	3.55	$66.78
$67.00	$66.00	Oct 30	$0.25	$0.75	$0.25	73%	3.00	$66.75
$62.00	$61.00	Oct 30	$0.18	$0.82	$0.18	61%	4.56	$61.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 1.35, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 23	$0.88	$0.88	$0.12	52%	7.33	$59.88
$64.00	$65.00	Oct 30	$0.57	$0.57	$0.43	64%	1.33	$64.57
$60.00	$61.00	Nov 13	$0.68	$0.68	$0.32	51%	2.12	$60.68
$61.00	$62.00	Oct 23	$0.58	$0.58	$0.42	60%	1.38	$61.58
$61.00	$62.00	Oct 16	$0.53	$0.53	$0.47	64%	1.13	$61.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$50.00	Nov 13	$1.15	$1.15	$0.85	68%	1.35	$50.85
$56.00	$55.00	Oct 30	$0.82	$0.82	$0.18	59%	4.56	$55.18
$54.00	$53.00	Oct 30	$0.71	$0.71	$0.29	66%	2.45	$53.29
$55.00	$54.00	Oct 30	$0.72	$0.72	$0.28	62%	2.57	$54.28
$52.00	$51.00	Oct 16	$0.52	$0.52	$0.48	76%	1.08	$51.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.34, cheapest $1.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 2	Oct 9	$1.41	85.8%	67.8%
$58.00	Oct 2	Oct 9	$1.34	85.2%	70.4%
$57.00	Oct 2	Oct 9	$1.36	83.0%	68.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 2	Oct 9	$1.24	85.8%	67.8%
$58.00	Oct 2	Oct 9	$1.37	85.2%	70.4%
$57.00	Oct 2	Oct 9	$1.35	83.0%	68.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 3.37% of stock, avg 13.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Oct 2	$1.00	$0.92	$1.92	$55.08	$58.92	3.37%
$56.00	Oct 2	$1.52	$0.53	$2.05	$53.95	$58.05	3.59%
$58.00	Oct 2	$0.59	$1.51	$2.10	$55.90	$60.10	3.68%
$55.00	Oct 2	$2.22	$0.27	$2.49	$52.51	$57.49	4.37%
$59.00	Oct 2	$0.37	$2.29	$2.66	$56.34	$61.66	4.66%
$60.00	Oct 2	$0.21	$3.18	$3.39	$56.61	$63.39	5.94%
$54.00	Oct 2	$3.80	$0.14	$3.94	$50.06	$57.94	6.91%
$61.00	Oct 2	$0.13	$3.93	$4.06	$56.94	$65.06	7.12%
$53.00	Oct 2	$4.52	$0.06	$4.58	$48.42	$57.58	8.03%
$57.00	Oct 9	$2.36	$2.27	$4.63	$52.37	$61.63	8.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.70% of stock, avg 10.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$55.00	Oct 2	$0.13	$0.27	$0.40	$54.60	$61.40
$64.00	$55.00	Oct 2	$0.14	$0.27	$0.41	$54.59	$64.41
$60.00	$55.00	Oct 2	$0.21	$0.27	$0.48	$54.52	$60.48
$59.00	$55.00	Oct 2	$0.37	$0.27	$0.64	$54.36	$59.64
$61.00	$47.00	Oct 2	$0.13	$0.63	$0.76	$46.24	$61.76
$64.00	$47.00	Oct 2	$0.14	$0.63	$0.77	$46.23	$64.77
$61.00	$56.00	Oct 2	$0.13	$0.53	$0.66	$55.34	$61.66
$60.00	$47.00	Oct 2	$0.21	$0.63	$0.84	$46.16	$60.84
$64.00	$56.00	Oct 2	$0.14	$0.53	$0.67	$55.33	$64.67
$60.00	$56.00	Oct 2	$0.21	$0.53	$0.74	$55.26	$60.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 6.14, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	64/65	Oct 16	$0.86	$0.14	50%	6.14	$51.14	$64.86
51/52	67/68	Oct 16	$0.63	$0.37	59%	1.70	$51.37	$67.63
51/52	66/67	Oct 16	$0.65	$0.35	57%	1.86	$51.35	$66.65
51/52	65/66	Oct 16	$0.65	$0.35	54%	1.86	$51.35	$65.65
50/51	67/68	Oct 9	$0.43	$0.57	74%	0.75	$50.57	$67.43
52/53	67/68	Oct 9	$0.53	$0.47	64%	1.13	$52.47	$67.53
48/49	64/65	Oct 16	$0.52	$0.48	62%	1.08	$48.48	$64.52
51/52	67/68	Oct 9	$0.43	$0.57	70%	0.75	$51.57	$67.43
49/50	64/65	Oct 16	$0.53	$0.47	58%	1.13	$49.47	$64.53
51/52	66/67	Oct 30	$0.68	$0.32	42%	2.12	$51.32	$66.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Oct 2	$0.11	$0.89	32%	8.09
$58.00	$59.00	$60.00	Oct 2	$0.06	$0.94	21%	15.67
$59.00	$60.00	$61.00	Oct 2	$0.08	$0.92	15%	11.50
$55.00	$56.00	$57.00	Oct 2	$0.18	$0.82	29%	4.56
$63.00	$64.00	$65.00	Oct 9	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Oct 2	$0.13	$0.87	29%	6.69
$58.00	$59.00	$60.00	Oct 2	$0.11	$0.89	21%	8.09
$54.00	$55.00	$56.00	Oct 2	$0.13	$0.87	21%	6.69
$56.00	$57.00	$58.00	Oct 2	$0.20	$0.80	32%	4.00
$57.00	$58.00	$59.00	Oct 2	$0.19	$0.81	28%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-3.63, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Nov 13	-$3.63	$2.37
$54.00	$55.00	1:2	Oct 2	-$0.64	$0.36
$57.00	$58.00	1:2	Oct 2	-$0.18	$0.82
$56.00	$57.00	1:2	Oct 2	-$0.48	$0.52
$58.00	$59.00	1:2	Oct 2	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$57.00	$56.00	1:2	Oct 2	-$0.14	$0.86
$58.00	$57.00	1:2	Oct 2	-$0.33	$0.67
$51.00	$50.00	1:2	Oct 2	$0.00	$1.00
$52.00	$51.00	1:2	Oct 16	-$0.17	$0.83
$59.00	$58.00	1:2	Oct 2	-$0.73	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 8.77%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 13	$5.00	0.49	5.2%	8.77%	13.96%	17	--
$65.00	Nov 13	$3.10	0.39	14.0%	5.43%	19.39%	8	--
$68.00	Nov 13	$2.23	0.33	19.2%	3.91%	23.12%	9	--
$62.00	Nov 6	$3.35	0.44	8.7%	5.87%	14.57%	2	64
$67.00	Nov 13	$2.14	0.34	17.5%	3.75%	21.21%	1	--
$65.00	Nov 6	$2.55	0.36	14.0%	4.47%	18.43%	8	24
$61.00	Nov 13	$3.50	0.46	6.9%	6.14%	13.08%	10	--
$68.00	Nov 6	$1.76	0.31	19.2%	3.09%	22.30%	14	8
$66.00	Nov 6	$2.18	0.33	15.7%	3.82%	19.53%	6	11
$61.00	Nov 6	$3.25	0.46	6.9%	5.70%	12.64%	2	7

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 65,290

Total Puts 24,389

Put/Call Ratio 0.37

Net Difference 40,901

Prior's Put/Call Breakdown

Total Calls 77,199

Total Puts 28,562

Put/Call Ratio 0.37

Net Difference 48,637

Prior 7-Day Put/Call Summary

Total Calls 508,320

Total Puts 220,518

Average Put/Call Ratio 0.44

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