ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$83.28 -2.18%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 16,389

Calls: 11,766 (72%)

Puts: 4,623 (28%)

Prior (06/29) 37,692

Calls: 27,430 (73%)

Puts: 10,262 (27%)

Current vs Prior -56.52%

Calls: -57.11% (Calls)

Puts: -54.95% (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 -91.33%

Calls: -91.10%

Puts: -91.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $5.34M

Calls: $4.00M (75%)

Puts: $1.33M (25%)

Prior (06/29) $16.59M

Calls: $13.51M (81%)

Puts: $3.08M (19%)

Current vs Prior -67.83%

Calls: -70.37%

Puts: -56.66%

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 -94.42%

Calls: -93.67%

Puts: -95.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.39

Prior (06/29) 0.37

Current vs Prior +5.02%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -11.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 11.53% | 16.64%16.64% | 33.36%

Prior 2.11% | 12.60%-- | --

Current vs Prior +447.02% | +32.13%-- | --

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

Current vs 7-Day Avg +98.76% | +28.85%-- | --

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

Current vs 7-Day Eod +447.02% | +32.13%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.39% | 11.54%

Calls: 8.42% | 10.90%

Puts: 12.37% | 12.18%

Prior 30.59% | 6.72%

Calls: 24.72% | 7.62%

Puts: 36.47% | 5.83%

Current vs Prior -66.03% | +71.73%

Prior 7-Day Avg 13.88% | 6.67%

Calls: 11.91% | 7.06%

Puts: 15.87% | 6.29%

Current vs 7-Day Avg -25.17% | +72.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($4.00M) vs puts ($1.33M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (11,766 calls vs 4,623 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
09:45	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 72 of results (avg 8.3%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	4.20	4.45	$4.33	5.8%	1.0K	0.40	10.7K
$81.00	Jul 17	7.55	8.00	$7.78	5.8%	4	0.60	132
$85.00	Jul 17	5.85	6.20	$6.03	5.8%	116	0.50	7.9K
$85.00	Jul 24	7.30	7.80	$7.55	6.6%	1	0.53	513
$82.00	Jul 10	5.00	5.35	$5.18	6.8%	12	0.57	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 24	18.25	19.50	$18.88	6.6%	2	0.71	40
$97.00	Jul 31	17.85	19.10	$18.48	6.8%	--	0.64	35
$88.00	Jul 17	9.20	9.85	$9.52	6.8%	--	0.56	85
$95.00	Jul 17	14.00	15.00	$14.50	6.9%	2	0.69	4.2K
$90.00	Jul 17	10.35	11.10	$10.73	7.0%	6	0.60	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.87, cheapest $0.67)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 10	0.81	0.98	$0.90	18.9%	31	0.14	1.0K
$98.00	Jul 10	0.89	1.02	$0.96	13.5%	51	0.15	484

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 10	0.60	0.73	$0.67	19.4%	22	0.11	241
$73.00	Jul 10	0.87	1.05	$0.96	18.8%	117	0.15	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.67, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 10	14.50	17.40	$15.95	18.2%	--	0.92	63
$68.00	Jul 10	14.10	16.90	$15.50	18.1%	--	0.92	13
$68.50	Jul 10	13.65	16.45	$15.05	18.6%	--	0.91	11
$69.00	Jul 10	13.15	16.00	$14.58	19.5%	--	0.91	74
$70.00	Jul 10	12.30	15.10	$13.70	20.4%	1	0.90	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 10	15.55	17.00	$16.27	8.9%	--	0.85	113
$98.00	Jul 10	14.95	16.10	$15.53	7.4%	--	0.84	72
$97.00	Jul 10	14.00	15.15	$14.58	7.9%	--	0.83	66
$96.00	Jul 10	13.10	14.30	$13.70	8.8%	--	0.81	60
$95.00	Jul 10	12.35	13.30	$12.83	7.4%	25	0.80	181

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 8.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	4.20	4.45	$4.33	5.8%	1.0K	0.40	10.7K
$95.00	Jul 10	1.23	1.39	$1.31	12.2%	1.0K	0.20	2.7K
$90.00	Jul 10	2.18	2.35	$2.27	7.5%	894	0.32	3.5K
$87.00	Jul 10	2.90	3.40	$3.15	15.9%	347	0.40	299
$95.00	Jul 17	2.80	3.35	$3.08	17.9%	307	0.30	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	0.48	0.62	$0.55	25.5%	518	0.10	3.4K
$80.00	Jul 10	2.86	3.25	$3.06	12.7%	311	0.36	1.3K
$75.00	Jul 10	1.27	1.49	$1.38	15.9%	194	0.20	1.4K
$74.00	Jul 10	1.11	1.31	$1.21	16.5%	178	0.18	235
$72.00	Jul 10	0.75	0.97	$0.86	25.6%	123	0.14	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 16.1%, max 26.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 10	Jul 31	139.6%	110.8%	26.0%	61	340
$99.00	Jul 10	Jul 31	142.3%	114.5%	24.3%	31	1.2K
$96.00	Jul 10	Jul 31	138.6%	113.3%	22.3%	57	311
$68.00	Jul 10	Jul 31	134.6%	111.4%	20.8%	--	24
$84.00	Jul 10	Jul 31	132.0%	109.8%	20.2%	62	685

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 10	Jul 31	139.6%	110.8%	26.0%	--	101
$99.00	Jul 10	Jul 24	142.3%	113.2%	25.7%	2	153
$68.00	Jul 10	Aug 7	134.6%	109.3%	23.2%	32	522
$96.00	Jul 10	Jul 24	138.6%	114.4%	21.2%	--	104
$98.00	Jul 10	Jul 24	139.6%	115.2%	21.1%	--	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 9.00, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$96.00	Jul 10	$0.10	$0.90	$0.10	9.00	$95.10
$96.00	$97.00	Jul 10	$0.12	$0.88	$0.12	7.33	$96.12
$97.00	$98.00	Jul 10	$0.13	$0.87	$0.13	6.69	$97.13
$74.00	$75.00	Jul 17	$0.13	$0.87	$0.13	6.69	$74.13
$86.00	$87.00	Jul 24	$0.13	$0.87	$0.13	6.69	$86.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$71.00	$70.00	Jul 10	$0.12	$0.88	$0.12	7.33	$70.88
$68.00	$67.00	Aug 7	$0.12	$0.88	$0.12	7.33	$67.88
$68.50	$67.50	Jul 17	$0.15	$0.85	$0.15	5.67	$68.35
$75.00	$74.00	Jul 10	$0.17	$0.83	$0.17	4.88	$74.83
$71.00	$70.00	Aug 7	$0.17	$0.83	$0.17	4.88	$70.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$69.00	$70.00	Jul 10	$0.88	$0.88	$0.12	7.33	$69.88
$68.50	$70.00	Jul 17	$1.25	$1.25	$0.25	5.00	$69.75
$72.00	$73.00	Jul 17	$0.80	$0.80	$0.20	4.00	$72.80
$71.00	$72.00	Jul 31	$0.77	$0.77	$0.23	3.35	$71.77
$75.00	$76.00	Jul 24	$0.75	$0.75	$0.25	3.00	$75.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$99.00	$98.00	Jul 24	$0.90	$0.90	$0.10	9.00	$98.10
$97.00	$96.00	Jul 10	$0.88	$0.88	$0.12	7.33	$96.12
$96.00	$95.00	Jul 10	$0.87	$0.87	$0.13	6.69	$95.13
$93.00	$92.00	Jul 24	$0.80	$0.80	$0.20	4.00	$92.20
$88.00	$87.00	Jul 17	$0.79	$0.79	$0.21	3.76	$87.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.01, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Jul 10	Jul 17	$0.60	128.9%	113.0%
$67.50	Jul 10	Jul 17	$0.78	134.2%	115.5%
$73.00	Jul 10	Jul 17	$0.80	126.1%	114.1%
$73.50	Jul 10	Jul 17	$0.96	126.1%	112.6%
$74.00	Jul 10	Jul 17	$0.97	128.2%	113.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.50	Jul 10	Jul 17	$0.80	134.2%	115.5%
$68.50	Jul 10	Jul 17	$0.87	133.1%	114.5%
$70.00	Jul 10	Jul 17	$1.06	128.8%	114.0%
$72.00	Jul 10	Jul 17	$1.25	128.9%	113.0%
$73.50	Jul 10	Jul 17	$1.40	126.1%	112.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 10.84% of stock, avg 19.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Jul 10	$5.18	$3.85	$9.03	$72.97	$91.03	10.84%
$83.00	Jul 10	$4.75	$4.40	$9.15	$73.85	$92.15	10.99%
$84.00	Jul 10	$4.35	$4.85	$9.20	$74.80	$93.20	11.05%
$85.00	Jul 10	$3.85	$5.38	$9.23	$75.77	$94.23	11.08%
$81.00	Jul 10	$5.85	$3.40	$9.25	$71.75	$90.25	11.11%
$80.00	Jul 10	$6.43	$3.06	$9.49	$70.51	$89.49	11.40%
$86.00	Jul 10	$3.53	$6.03	$9.56	$76.44	$95.56	11.48%
$79.00	Jul 10	$7.05	$2.63	$9.68	$69.32	$88.68	11.62%
$87.00	Jul 10	$3.15	$6.73	$9.88	$77.12	$96.88	11.86%
$78.00	Jul 10	$7.70	$2.22	$9.92	$68.08	$87.92	11.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 6.69% of stock, avg 16.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$80.00	Jul 10	$2.51	$3.06	$5.57	$74.43	$94.57
$89.00	$81.00	Jul 10	$2.51	$3.40	$5.91	$75.09	$94.91
$88.00	$80.00	Jul 10	$2.88	$3.06	$5.94	$74.06	$93.94
$87.00	$80.00	Jul 10	$3.15	$3.06	$6.21	$73.79	$93.21
$88.00	$81.00	Jul 10	$2.88	$3.40	$6.28	$74.72	$94.28
$89.00	$82.00	Jul 10	$2.51	$3.85	$6.36	$75.64	$95.36
$87.00	$81.00	Jul 10	$3.15	$3.40	$6.55	$74.45	$93.55
$86.00	$80.00	Jul 10	$3.53	$3.06	$6.59	$73.41	$92.59
$88.00	$82.00	Jul 10	$2.88	$3.85	$6.73	$75.27	$94.73
$85.00	$80.00	Jul 10	$3.85	$3.06	$6.91	$73.09	$91.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 10.11, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/69	73/75	Jul 31	$1.82	$0.18	10.11	$67.18	$74.82
70/71	78/79	Jul 24	$0.90	$0.10	9.00	$70.10	$78.90
74/75	76/77	Jul 17	$0.89	$0.11	8.09	$74.11	$76.89
70/71	72/73	Aug 7	$0.89	$0.11	8.09	$70.11	$72.89
73/75	78/80	Aug 7	$1.78	$0.22	8.09	$73.22	$79.78
72/73	76/77	Jul 17	$0.88	$0.12	7.33	$72.12	$76.88
67/68	69/70	Jul 24	$0.88	$0.12	7.33	$67.12	$69.88
68/69	78/79	Jul 24	$0.88	$0.12	7.33	$68.12	$78.88
70/71	77/78	Jul 24	$0.88	$0.12	7.33	$70.12	$77.88
72/73	77/78	Jul 31	$0.88	$0.12	7.33	$72.12	$77.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.00	$78.00	$79.00	Jul 17	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Jul 17	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Jul 24	$0.05	$0.95	19.00
$93.00	$94.00	$95.00	Jul 24	$0.06	$0.94	15.67
$97.00	$98.00	$99.00	Jul 10	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$81.00	$82.00	Jul 17	$0.05	$0.95	19.00
$71.00	$72.00	$73.00	Jul 31	$0.05	$0.95	19.00
$86.00	$87.00	$88.00	Jul 31	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Jul 10	$0.06	$0.94	15.67
$90.00	$91.00	$92.00	Jul 10	$0.06	$0.94	15.67

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 $-2.06, 14 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 17	-$2.06	$1.94
$97.00	$98.00	1:2	Jul 10	-$0.83	$0.17
$98.00	$99.00	1:2	Jul 10	-$0.84	$0.16
$96.00	$97.00	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	-$1.11	$0.89
$70.00	$69.00	1:2	Jul 10	-$0.37	$0.63
$71.00	$70.00	1:2	Jul 10	-$0.43	$0.57
$72.00	$71.00	1:2	Jul 10	-$0.48	$0.52
$70.00	$68.50	1:2	Jul 17	-$1.03	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 13.39%, avg 6.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Aug 14	$11.15	0.54	3.3%	13.39%	16.65%	1	--
$85.00	Aug 7	$9.60	0.54	2.1%	11.53%	13.59%	1	42
$90.00	Aug 14	$9.55	0.49	8.1%	11.47%	19.54%	1	22
$92.00	Aug 14	$9.05	0.47	10.5%	10.87%	21.34%	1	2
$84.00	Jul 31	$8.95	0.56	0.9%	10.75%	11.61%	1	129
$85.00	Jul 31	$8.75	0.54	2.1%	10.51%	12.57%	5	1.2K
$88.00	Aug 7	$8.25	0.50	5.7%	9.91%	15.57%	4	2
$86.00	Jul 31	$8.20	0.53	3.3%	9.85%	13.11%	--	106
$93.00	Aug 14	$8.15	0.46	11.7%	9.79%	21.46%	1	--
$90.00	Aug 7	$7.95	0.46	8.1%	9.55%	17.62%	13	148

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 11,766

Total Puts 4,623

Put/Call Ratio 0.39

Net Difference 7,143

Prior's Put/Call Breakdown

Total Calls 27,430

Total Puts 10,262

Put/Call Ratio 0.37

Net Difference 17,168

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