ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$81.32 -4.48%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 12,667

Calls: 8,742 (69%)

Puts: 3,925 (31%)

Prior (06/29) 32,871

Calls: 24,954 (76%)

Puts: 7,917 (24%)

Current vs Prior -61.46%

Calls: -64.97% (Calls)

Puts: -50.42% (Puts)

Prior 7-Day Total 1,322,892

Calls: 925,432 (70%)

Puts: 397,460 (30%)

Prior 7-Day Average 188,984

Calls: 132,204 (70%)

Puts: 56,780 (30%)

Current vs Prior 7-Day Avg -93.30%

Calls: -93.39%

Puts: -93.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $4.05M

Calls: $2.79M (69%)

Puts: $1.25M (31%)

Prior (06/29) $14.20M

Calls: $12.29M (87%)

Puts: $1.91M (13%)

Current vs Prior -71.50%

Calls: -77.26%

Puts: -34.52%

Prior 7-Day Total $669.60M

Calls: $443.01M (66%)

Puts: $226.59M (34%)

Prior 7-Day Average $95.66M

Calls: $63.29M (66%)

Puts: $32.37M (34%)

Current vs Prior 7-Day Avg -95.77%

Calls: -95.59%

Puts: -96.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.45

Prior (06/29) 0.32

Current vs Prior +41.52%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +1.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 1,187,681

Calls: 783,413 (66%)

Puts: 404,268 (34%)

Prior (06/29) 1,132,369

Calls: 783,873 (69%)

Puts: 348,496 (31%)

Current vs Prior +4.88%

Prior 7-Day Total 8,343,262

Calls: 5,743,652 (69%)

Puts: 2,599,610 (31%)

Prior 7-Day Average 1,191,894

Calls: 820,521 (69%)

Puts: 371,372 (31%)

Current vs Prior 7-Day Avg -0.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 11.77% | 16.77%16.77% | 32.44%

Prior 2.11% | 12.60%-- | --

Current vs Prior +458.45% | +33.17%-- | --

Prior 7-Day Avg 5.80% | 12.92%-- | --

Current vs 7-Day Avg +102.91% | +29.86%-- | --

Prior 7-Day Eod 2.11% | 12.60%-- | --

Current vs 7-Day Eod +458.45% | +33.17%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.39% | 14.66%

Calls: 20.79% | 15.40%

Puts: 14.00% | 13.93%

Prior 30.59% | 6.72%

Calls: 24.72% | 7.62%

Puts: 36.47% | 5.83%

Current vs Prior -43.15% | +118.15%

Prior 7-Day Avg 13.88% | 6.67%

Calls: 11.91% | 7.06%

Puts: 15.87% | 6.29%

Current vs 7-Day Avg +25.25% | +119.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.79M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (8,742 calls vs 3,925 puts).

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
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 13 of results (avg 9.2%, best 7.8%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	5.55	6.00	$5.78	7.8%	22	0.41	9.0K
$78.00	Jul 10	2.81	3.05	$2.93	8.2%	92	0.33	588
$93.00	Jul 10	12.50	13.60	$13.05	8.4%	--	0.79	50
$85.00	Jul 10	6.40	7.00	$6.70	9.0%	88	0.57	2.2K
$90.00	Jul 17	11.65	12.75	$12.20	9.0%	6	0.64	3.8K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 10	14.90	17.15	$16.02	14.0%	--	0.95	29
$66.50	Jul 10	14.30	17.35	$15.83	19.3%	--	0.94	34
$67.50	Jul 10	13.10	16.40	$14.75	22.4%	--	0.93	63
$68.00	Jul 10	12.95	15.95	$14.45	20.8%	--	0.92	13
$68.50	Jul 10	12.75	15.50	$14.13	19.5%	--	0.92	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 10	15.50	17.45	$16.48	11.8%	--	0.85	66
$96.00	Jul 10	14.90	16.50	$15.70	10.2%	--	0.83	60
$95.00	Jul 10	14.00	15.45	$14.73	9.8%	25	0.81	181
$94.00	Jul 10	13.20	14.60	$13.90	10.1%	3	0.81	80
$93.00	Jul 10	12.50	13.60	$13.05	8.4%	--	0.79	50

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 7.0K, top 890)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	3.20	4.00	$3.60	22.2%	890	0.37	10.7K
$90.00	Jul 10	1.63	1.86	$1.75	13.1%	725	0.29	3.5K
$95.00	Jul 10	0.95	1.14	$1.05	18.1%	487	0.19	2.7K
$95.00	Jul 17	2.36	2.72	$2.54	14.2%	297	0.29	4.5K
$87.00	Jul 10	2.28	2.65	$2.47	15.0%	274	0.37	299

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.50	Jul 10	0.24	0.51	$0.38	71.1%	500	0.06	147
$70.00	Jul 10	0.72	0.92	$0.82	24.4%	426	0.11	3.4K
$80.00	Jul 10	3.65	4.00	$3.83	9.1%	249	0.40	1.3K
$75.00	Jul 10	1.76	2.00	$1.88	12.8%	137	0.23	1.4K
$72.00	Jul 10	1.05	1.31	$1.18	22.0%	118	0.15	770

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 16.9%, max 30.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 7	131.4%	105.1%	25.1%	1	497
$68.00	Jul 10	Jul 31	135.1%	108.7%	24.3%	--	24
$77.00	Jul 10	Aug 7	130.1%	105.6%	23.2%	--	191
$79.00	Jul 10	Jul 31	132.3%	108.3%	22.2%	13	170
$94.00	Jul 10	Aug 7	135.0%	110.5%	22.1%	191	447

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Jul 10	Aug 7	134.7%	103.3%	30.4%	26	522
$70.00	Jul 10	Aug 7	131.4%	105.1%	25.1%	432	3.6K
$79.00	Jul 10	Aug 7	131.5%	106.8%	23.2%	32	307
$75.00	Jul 10	Aug 7	128.5%	105.8%	21.4%	140	1.5K
$71.00	Jul 10	Aug 7	130.1%	107.3%	21.2%	22	257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 7.33, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$93.00	$94.00	Jul 10	$0.12	$0.88	$0.12	7.33	$93.12
$94.00	$95.00	Jul 31	$0.12	$0.88	$0.12	7.33	$94.12
$95.00	$96.00	Jul 10	$0.13	$0.87	$0.13	6.69	$95.13
$93.00	$94.00	Jul 24	$0.15	$0.85	$0.15	5.67	$93.15
$90.00	$91.00	Jul 10	$0.16	$0.84	$0.16	5.25	$90.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$69.00	Jul 10	$0.13	$0.87	$0.13	6.69	$69.87
$71.00	$70.00	Jul 10	$0.16	$0.84	$0.16	5.25	$70.84
$67.50	$66.50	Jul 17	$0.17	$0.83	$0.17	4.88	$67.33
$67.00	$66.00	Jul 24	$0.18	$0.82	$0.18	4.56	$66.82
$75.00	$73.00	Aug 7	$0.38	$1.62	$0.38	4.26	$74.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 8.09, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.00	$73.00	Jul 10	$0.89	$0.89	$0.11	8.09	$72.89
$70.00	$71.00	Jul 31	$0.87	$0.87	$0.13	6.69	$70.87
$70.00	$71.00	Aug 7	$0.86	$0.86	$0.14	6.14	$70.86
$66.50	$67.50	Jul 17	$0.85	$0.85	$0.15	5.67	$67.35
$74.00	$75.00	Jul 17	$0.85	$0.85	$0.15	5.67	$74.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$90.00	Jul 10	$0.88	$0.88	$0.12	7.33	$90.12
$96.00	$95.00	Jul 24	$0.88	$0.88	$0.12	7.33	$95.12
$86.00	$85.00	Jul 31	$0.88	$0.88	$0.12	7.33	$85.12
$92.00	$91.00	Jul 10	$0.85	$0.85	$0.15	5.67	$91.15
$94.00	$93.00	Jul 10	$0.85	$0.85	$0.15	5.67	$93.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $1.92, cheapest $0.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.50	Jul 10	Jul 17	$0.77	129.3%	115.6%
$66.50	Jul 10	Jul 17	$0.87	136.3%	116.7%
$70.00	Jul 10	Jul 17	$1.05	131.4%	114.6%
$67.50	Jul 10	Jul 17	$1.10	136.0%	115.6%
$95.00	Jul 10	Jul 17	$1.49	138.9%	121.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.50	Jul 10	Jul 17	$0.92	135.4%	116.6%
$95.00	Jul 10	Jul 17	$0.95	138.9%	121.3%
$67.50	Jul 10	Jul 17	$1.00	135.2%	116.5%
$68.50	Jul 10	Jul 17	$1.05	128.2%	115.4%
$70.00	Jul 10	Jul 17	$1.16	131.4%	114.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 10.94% of stock, avg 20.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 10	$5.07	$3.83	$8.90	$71.10	$88.90	10.94%
$79.00	Jul 10	$5.57	$3.40	$8.97	$70.03	$87.97	11.03%
$81.00	Jul 10	$4.57	$4.43	$9.00	$72.00	$90.00	11.07%
$78.00	Jul 10	$6.18	$2.93	$9.11	$68.89	$87.11	11.20%
$82.00	Jul 10	$4.18	$5.00	$9.18	$72.82	$91.18	11.29%
$83.00	Jul 10	$3.78	$5.55	$9.33	$73.67	$92.33	11.47%
$77.00	Jul 10	$6.80	$2.56	$9.36	$67.64	$86.36	11.51%
$84.00	Jul 10	$3.40	$6.10	$9.50	$74.50	$93.50	11.68%
$76.00	Jul 10	$7.45	$2.21	$9.66	$66.34	$85.66	11.88%
$85.00	Jul 10	$3.06	$6.70	$9.76	$75.24	$94.76	12.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 6.30% of stock, avg 16.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$78.00	Jul 10	$2.19	$2.93	$5.12	$72.88	$93.12
$87.00	$78.00	Jul 10	$2.47	$2.93	$5.40	$72.60	$92.40
$88.00	$79.00	Jul 10	$2.19	$3.40	$5.59	$73.41	$93.59
$86.00	$78.00	Jul 10	$2.79	$2.93	$5.72	$72.28	$91.72
$87.00	$79.00	Jul 10	$2.47	$3.40	$5.87	$73.13	$92.87
$85.00	$78.00	Jul 10	$3.06	$2.93	$5.99	$72.01	$90.99
$88.00	$80.00	Jul 10	$2.19	$3.83	$6.02	$73.98	$94.02
$86.00	$79.00	Jul 10	$2.79	$3.40	$6.19	$72.81	$92.19
$87.00	$80.00	Jul 10	$2.47	$3.83	$6.30	$73.70	$93.30
$84.00	$78.00	Jul 10	$3.40	$2.93	$6.33	$71.67	$90.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 12.33, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
69/70	75/77	Aug 7	$1.85	$0.15	12.33	$68.15	$76.85
70/71	75/77	Aug 7	$1.82	$0.18	10.11	$69.18	$76.82
67/68	74/75	Jul 24	$0.90	$0.10	9.00	$67.10	$74.90
72/73	78/79	Jul 24	$0.90	$0.10	9.00	$72.10	$78.90
74/75	76/77	Jul 17	$0.88	$0.12	7.33	$74.12	$76.88
66/67	70/71	Jul 24	$0.88	$0.12	7.33	$66.12	$70.88
74/75	77/78	Jul 31	$0.88	$0.12	7.33	$74.12	$77.88
72/73	78/80	Aug 7	$1.72	$0.28	6.14	$71.28	$79.72
75/76	78/80	Aug 7	$1.72	$0.28	6.14	$74.28	$79.72
71/72	78/79	Jul 24	$0.85	$0.15	5.67	$71.15	$78.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$86.00	$87.00	Jul 17	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Jul 10	$0.06	$0.94	15.67
$89.00	$90.00	$91.00	Jul 10	$0.06	$0.94	15.67
$84.00	$85.00	$86.00	Jul 10	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$74.00	$75.00	$76.00	Jul 10	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 10	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 24	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 31	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Jul 24	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.70, 14 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 17	-$1.70	$2.30
$96.00	$97.00	1:2	Jul 10	-$0.74	$0.26
$95.00	$96.00	1:2	Jul 10	-$0.79	$0.21
$94.00	$95.00	1:2	Jul 10	-$0.97	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$70.00	1:2	Jul 17	-$1.43	$0.57
$70.00	$69.00	1:2	Jul 10	-$0.56	$0.44
$66.50	$66.00	1:2	Jul 10	-$0.16	$0.34
$71.00	$70.00	1:2	Jul 10	-$0.66	$0.34
$72.00	$71.00	1:2	Jul 10	-$0.78	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 12.48%, avg 5.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Aug 14	$10.15	0.54	5.8%	12.48%	18.24%	1	--
$82.00	Jul 31	$8.60	0.56	0.8%	10.58%	11.41%	--	78
$85.00	Aug 7	$8.35	0.53	4.5%	10.27%	14.79%	--	42
$83.00	Jul 31	$8.25	0.55	2.1%	10.15%	12.21%	1	204
$90.00	Aug 14	$8.20	0.49	10.7%	10.08%	20.76%	--	22
$92.00	Aug 14	$7.90	0.47	13.1%	9.71%	22.85%	1	2
$84.00	Jul 31	$7.55	0.53	3.3%	9.28%	12.58%	1	129
$85.00	Jul 31	$7.30	0.52	4.5%	8.98%	13.50%	4	1.2K
$88.00	Aug 7	$7.30	0.49	8.2%	8.98%	17.19%	4	2
$82.00	Jul 24	$7.00	0.56	0.8%	8.61%	9.44%	2	175

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 8,742

Total Puts 3,925

Put/Call Ratio 0.45

Net Difference 4,817

Prior's Put/Call Breakdown

Total Calls 24,954

Total Puts 7,917

Put/Call Ratio 0.32

Net Difference 17,037

Prior 7-Day Put/Call Summary

Total Calls 925,432

Total Puts 397,460

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