ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$87.58 +0.93%

(6/29 18:00) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:05

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 164,427

Calls: 117,021 (71%)

Puts: 47,406 (29%)

Prior (06/29) 253,094

Calls: 187,884 (74%)

Puts: 65,210 (26%)

Current vs Prior -35.03%

Calls: -37.72% (Calls)

Puts: -27.30% (Puts)

Prior 7-Day Total 1,254,998

Calls: 892,382 (71%)

Puts: 362,616 (29%)

Prior 7-Day Average 179,285

Calls: 127,483 (71%)

Puts: 51,802 (29%)

Current vs Prior 7-Day Avg -8.29%

Calls: -8.21%

Puts: -8.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $82.40M

Calls: $65.86M (80%)

Puts: $16.54M (20%)

Prior (06/29) $151.92M

Calls: $130.31M (86%)

Puts: $21.60M (14%)

Current vs Prior -45.76%

Calls: -49.46%

Puts: -23.41%

Prior 7-Day Total $741.66M

Calls: $452.16M (61%)

Puts: $289.50M (39%)

Prior 7-Day Average $105.95M

Calls: $64.59M (61%)

Puts: $41.36M (39%)

Current vs Prior 7-Day Avg -22.22%

Calls: +1.96%

Puts: -60.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.41

Prior (06/29) 0.35

Current vs Prior +16.72%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -0.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 1,191,783

Calls: 822,845 (69%)

Puts: 368,938 (31%)

Prior (06/29) 1,132,369

Calls: 783,873 (69%)

Puts: 348,496 (31%)

Current vs Prior +5.25%

Prior 7-Day Total 8,138,682

Calls: 5,589,787 (69%)

Puts: 2,548,895 (31%)

Prior 7-Day Average 1,162,668

Calls: 798,541 (69%)

Puts: 364,127 (31%)

Current vs Prior 7-Day Avg +2.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 14.36% | 18.73%14.36% | 18.73%18.73% | 34.08%

Prior 2.20% | 10.52%-- | ---- | --

Current vs Prior +247.67% | +36.49%-- | ---- | --

Prior 7-Day Avg 7.36% | 13.16%-- | ---- | --

Current vs 7-Day Avg +4.04% | +9.17%-- | ---- | --

Prior 7-Day Eod 2.20% | 10.52%-- | ---- | --

Current vs 7-Day Eod +247.67% | +36.49%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.96% | 5.18%

Calls: 10.20% | 4.69%

Puts: 13.72% | 5.66%

Prior 20.31% | 6.65%

Calls: 18.81% | 7.59%

Puts: 21.82% | 5.71%

Current vs Prior -41.11% | -22.11%

Prior 7-Day Avg 10.26% | 7.55%

Calls: 10.60% | 8.28%

Puts: 9.93% | 6.83%

Current vs 7-Day Avg +16.54% | -31.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($65.86M) vs puts ($16.54M). Extreme bullish P/C ratio of 0.41 - heavy call buying (117,021 calls vs 47,406 puts). Call-heavy open interest (822,845 calls vs 368,938 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 227 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 24	19.00	19.50	$19.25	2.6%	20	0.82	37
$73.00	Jul 10	15.45	15.90	$15.68	2.9%	40	0.87	67
$82.00	Jul 17	10.60	10.95	$10.77	3.2%	2	0.66	155
$78.00	Jul 17	13.00	13.45	$13.23	3.4%	6	0.74	109
$85.00	Jul 10	7.20	7.50	$7.35	4.1%	1.4K	0.61	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 24	14.30	14.75	$14.53	3.1%	--	0.57	44
$99.00	Jul 24	16.45	17.00	$16.73	3.3%	--	0.62	39
$100.00	Jul 24	17.20	17.80	$17.50	3.4%	10	0.63	67
$105.00	Jul 17	20.05	20.75	$20.40	3.4%	113	0.73	885
$97.00	Jul 24	14.90	15.45	$15.18	3.6%	--	0.59	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.23)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 2	0.45	0.48	$0.47	6.4%	6.4K	0.11	5.4K
$98.00	Jul 2	0.58	0.68	$0.63	15.9%	228	0.15	406
$97.00	Jul 2	0.70	0.84	$0.77	18.2%	451	0.17	277
$96.00	Jul 2	0.81	0.95	$0.88	15.9%	690	0.19	941

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 2	0.21	0.25	$0.23	17.4%	129	0.06	1.1K
$80.00	Jul 2	0.54	0.65	$0.60	18.3%	2.3K	0.14	1.7K
$71.00	Jul 10	0.68	0.81	$0.75	17.3%	11	0.10	120
$81.00	Jul 2	0.74	0.83	$0.78	11.5%	361	0.18	699
$72.00	Jul 10	0.82	0.96	$0.89	15.7%	34	0.11	604

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 2	16.45	18.05	$17.25	9.3%	19	0.98	190
$72.00	Jul 2	15.50	17.05	$16.27	9.5%	11	0.98	282
$73.00	Jul 2	14.35	16.20	$15.27	12.1%	44	0.97	403
$73.50	Jul 2	13.85	15.50	$14.68	11.2%	30	0.96	63
$74.00	Jul 2	13.10	15.00	$14.05	13.5%	69	0.96	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 2	14.70	17.55	$16.13	17.7%	35	0.93	23
$103.00	Jul 2	14.45	16.55	$15.50	13.5%	13	0.92	28
$102.00	Jul 2	13.15	15.45	$14.30	16.1%	36	0.92	76
$101.00	Jul 2	13.30	14.20	$13.75	6.5%	15	0.91	20
$100.00	Jul 2	11.80	13.30	$12.55	12.0%	93	0.89	101

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 98.4K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 2	2.15	2.30	$2.22	6.8%	10.3K	0.41	6.9K
$100.00	Jul 2	0.45	0.48	$0.47	6.4%	6.4K	0.11	5.4K
$90.00	Jul 17	6.85	7.20	$7.03	5.0%	5.6K	0.50	9.5K
$85.00	Jul 2	4.40	4.85	$4.63	9.7%	5.0K	0.65	3.9K
$90.00	Jul 10	5.05	5.30	$5.18	4.8%	4.2K	0.48	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 2	0.54	0.65	$0.60	18.3%	2.3K	0.14	1.7K
$75.00	Jul 10	1.30	1.49	$1.40	13.6%	1.6K	0.16	893
$85.00	Jul 2	1.94	2.03	$1.99	4.5%	1.6K	0.35	1.5K
$90.00	Jul 10	7.20	7.55	$7.38	4.7%	1.5K	0.52	1.7K
$85.00	Jul 10	4.60	4.80	$4.70	4.3%	1.2K	0.40	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 22.4%, max 39.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 2	Aug 7	145.8%	104.5%	39.5%	19	210
$104.00	Jul 2	Jul 31	147.0%	107.4%	36.9%	134	207
$102.00	Jul 2	Jul 31	142.2%	105.0%	35.4%	216	787
$103.00	Jul 2	Jul 31	144.9%	108.2%	33.9%	57	618
$72.00	Jul 2	Aug 7	140.1%	104.7%	33.8%	11	299

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 2	Aug 7	145.8%	104.5%	39.5%	719	749
$103.00	Jul 2	Jul 31	144.9%	108.2%	33.9%	13	56
$72.00	Jul 2	Aug 7	140.1%	104.7%	33.8%	152	433
$73.50	Jul 2	Jul 17	136.1%	103.0%	32.2%	53	333
$97.00	Jul 2	Jul 31	133.7%	101.2%	32.2%	2	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 8.09, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.00	Jul 2	$0.11	$0.89	$0.11	8.09	$96.11
$98.00	$99.00	Jul 2	$0.12	$0.88	$0.12	7.33	$98.12
$100.00	$101.00	Jul 10	$0.13	$0.87	$0.13	6.69	$100.13
$104.00	$105.00	Jul 31	$0.13	$0.87	$0.13	6.69	$104.13
$95.00	$96.00	Jul 2	$0.14	$0.86	$0.14	6.14	$95.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$79.00	$78.00	Jul 2	$0.11	$0.89	$0.11	8.09	$78.89
$80.00	$79.00	Jul 2	$0.13	$0.87	$0.13	6.69	$79.87
$72.00	$71.00	Jul 10	$0.14	$0.86	$0.14	6.14	$71.86
$81.00	$80.00	Jul 2	$0.18	$0.82	$0.18	4.56	$80.82
$73.00	$72.00	Jul 24	$0.18	$0.82	$0.18	4.56	$72.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$76.00	Jul 31	$0.88	$0.88	$0.12	7.33	$75.88
$77.00	$78.00	Jul 31	$0.88	$0.88	$0.12	7.33	$77.88
$83.00	$84.00	Jul 31	$0.88	$0.88	$0.12	7.33	$83.88
$93.00	$94.00	Jul 31	$0.88	$0.88	$0.12	7.33	$93.88
$74.00	$75.00	Aug 7	$0.88	$0.88	$0.12	7.33	$74.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$92.00	Jul 2	$0.90	$0.90	$0.10	9.00	$92.10
$102.00	$101.00	Jul 24	$0.90	$0.90	$0.10	9.00	$101.10
$95.00	$94.00	Jul 10	$0.85	$0.85	$0.15	5.67	$94.15
$98.00	$97.00	Jul 10	$0.85	$0.85	$0.15	5.67	$97.15
$105.00	$100.00	Jul 17	$4.25	$4.25	$0.75	5.67	$100.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.01, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Jul 2	Jul 10	$0.35	145.8%	104.8%
$73.00	Jul 2	Jul 10	$0.41	136.3%	105.9%
$72.00	Jul 2	Jul 10	$0.53	140.1%	105.0%
$73.50	Jul 2	Jul 10	$0.85	136.1%	105.5%
$75.00	Jul 2	Jul 10	$1.05	130.5%	104.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Jul 2	Jul 10	$0.66	145.8%	104.8%
$72.00	Jul 2	Jul 10	$0.79	140.1%	105.0%
$73.00	Jul 2	Jul 10	$0.96	136.3%	105.9%
$73.50	Jul 2	Jul 10	$1.01	136.1%	105.5%
$74.00	Jul 2	Jul 10	$1.08	130.8%	104.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 7.20% of stock, avg 19.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Jul 2	$3.43	$2.88	$6.31	$80.69	$93.31	7.20%
$88.00	Jul 2	$3.06	$3.28	$6.34	$81.66	$94.34	7.24%
$89.00	Jul 2	$2.59	$3.88	$6.47	$82.53	$95.47	7.39%
$86.00	Jul 2	$4.08	$2.40	$6.48	$79.52	$92.48	7.40%
$85.00	Jul 2	$4.63	$1.99	$6.62	$78.38	$91.62	7.56%
$90.00	Jul 2	$2.22	$4.50	$6.72	$83.28	$96.72	7.67%
$84.00	Jul 2	$5.30	$1.58	$6.88	$77.12	$90.88	7.86%
$91.00	Jul 2	$1.92	$5.15	$7.07	$83.93	$98.07	8.07%
$83.00	Jul 2	$5.85	$1.29	$7.14	$75.86	$90.14	8.15%
$92.00	Jul 2	$1.65	$5.90	$7.55	$84.45	$99.55	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.40% of stock, avg 14.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Jul 2	$1.40	$1.58	$2.98	$81.02	$95.98
$92.00	$84.00	Jul 2	$1.65	$1.58	$3.23	$80.77	$95.23
$93.00	$85.00	Jul 2	$1.40	$1.99	$3.39	$81.61	$96.39
$91.00	$84.00	Jul 2	$1.92	$1.58	$3.50	$80.50	$94.50
$92.00	$85.00	Jul 2	$1.65	$1.99	$3.64	$81.36	$95.64
$90.00	$84.00	Jul 2	$2.22	$1.58	$3.80	$80.20	$93.80
$93.00	$86.00	Jul 2	$1.40	$2.40	$3.80	$82.20	$96.80
$91.00	$85.00	Jul 2	$1.92	$1.99	$3.91	$81.09	$94.91
$92.00	$86.00	Jul 2	$1.65	$2.40	$4.05	$81.95	$96.05
$89.00	$84.00	Jul 2	$2.59	$1.58	$4.17	$79.83	$93.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 9.00, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/76	78/79	Jul 31	$0.90	$0.10	9.00	$75.10	$78.90
72/73	78/80	Aug 7	$1.80	$0.20	9.00	$71.20	$79.80
71/72	76/77	Jul 10	$0.89	$0.11	8.09	$71.11	$76.89
73/74	75/76	Jul 24	$0.89	$0.11	8.09	$73.11	$75.89
73/74	78/79	Jul 24	$0.89	$0.11	8.09	$73.11	$78.89
77/78	79/80	Jul 10	$0.88	$0.12	7.33	$77.12	$79.88
72/73	74/75	Jul 24	$0.88	$0.12	7.33	$72.12	$74.88
71/72	81/82	Jul 31	$0.88	$0.12	7.33	$71.12	$81.88
74/74	75/76	Jul 17	$0.87	$0.13	6.69	$73.13	$75.87
75/76	78/79	Jul 17	$0.87	$0.13	6.69	$75.13	$78.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Jul 17	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 24	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 10	$0.06	$0.94	15.67
$102.00	$103.00	$104.00	Jul 10	$0.06	$0.94	15.67
$86.00	$87.00	$88.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.00	$94.00	Jul 31	$0.05	$1.95	39.00
$77.00	$78.00	$79.00	Jul 2	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 2	$0.05	$0.95	19.00
$71.00	$72.00	$73.00	Jul 10	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 10	$0.05	$0.95	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. 29 found (best net $-2.15, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Jul 17	-$2.15	$2.85
$95.00	$100.00	1:2	Jul 17	-$2.72	$2.28
$104.00	$105.00	1:2	Jul 2	-$0.14	$0.86
$103.00	$104.00	1:2	Jul 2	-$0.24	$0.76
$102.00	$103.00	1:2	Jul 2	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$71.00	1:2	Jul 2	-$0.08	$0.92
$73.00	$72.00	1:2	Jul 2	-$0.08	$0.92
$75.00	$74.00	1:2	Jul 2	-$0.08	$0.92
$76.00	$75.00	1:2	Jul 2	-$0.13	$0.87
$77.00	$76.00	1:2	Jul 2	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 12.27%, avg 5.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 7	$10.75	0.54	2.8%	12.27%	15.04%	90	66
$88.00	Jul 31	$10.25	0.56	0.5%	11.70%	12.18%	25	87
$89.00	Jul 31	$9.85	0.55	1.6%	11.25%	12.87%	15	62
$90.00	Jul 31	$9.35	0.53	2.8%	10.68%	13.44%	486	732
$88.00	Jul 24	$8.95	0.55	0.5%	10.22%	10.70%	32	47
$91.00	Jul 31	$8.95	0.52	3.9%	10.22%	14.12%	14	139
$95.00	Aug 7	$8.80	0.48	8.5%	10.05%	18.52%	9	28
$89.00	Jul 24	$8.45	0.53	1.6%	9.65%	11.27%	24	77
$92.00	Jul 31	$8.45	0.51	5.0%	9.65%	14.70%	26	55
$93.00	Jul 31	$8.30	0.49	6.2%	9.48%	15.67%	25	68

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 117,021

Total Puts 47,406

Put/Call Ratio 0.41

Net Difference 69,615

Prior's Put/Call Breakdown

Total Calls 187,884

Total Puts 65,210

Put/Call Ratio 0.35

Net Difference 122,674

Prior 7-Day Put/Call Summary

Total Calls 892,382

Total Puts 362,616

Average Put/Call Ratio 0.41

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