ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$84.23 -1.06%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 19,207

Calls: 13,131 (68%)

Puts: 6,076 (32%)

Prior (06/29) 41,761

Calls: 30,700 (74%)

Puts: 11,061 (26%)

Current vs Prior -54.01%

Calls: -57.23% (Calls)

Puts: -45.07% (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 -89.84%

Calls: -90.07%

Puts: -89.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $6.41M

Calls: $4.79M (75%)

Puts: $1.62M (25%)

Prior (06/29) $18.29M

Calls: $14.92M (82%)

Puts: $3.38M (18%)

Current vs Prior -64.98%

Calls: -67.89%

Puts: -52.11%

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 -93.30%

Calls: -92.43%

Puts: -95.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.46

Prior (06/29) 0.36

Current vs Prior +28.43%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +4.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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% | 16.45%16.45% | 32.89%

Prior 2.11% | 12.60%-- | --

Current vs Prior +447.05% | +30.64%-- | --

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

Current vs 7-Day Avg +98.77% | +27.40%-- | --

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

Current vs 7-Day Eod +447.05% | +30.64%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.52% | 9.43%

Calls: 16.38% | 11.14%

Puts: 12.67% | 7.71%

Prior 30.59% | 6.72%

Calls: 24.72% | 7.62%

Puts: 36.47% | 5.83%

Current vs Prior -52.53% | +40.33%

Prior 7-Day Avg 13.88% | 6.67%

Calls: 11.91% | 7.06%

Puts: 15.87% | 6.29%

Current vs 7-Day Avg +4.58% | +41.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($4.79M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (13,131 calls vs 6,076 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
09:50	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 60 of results (avg 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	2.45	2.60	$2.53	5.9%	1.0K	0.34	3.5K
$85.00	Jul 10	4.05	4.35	$4.20	7.1%	327	0.49	4.4K
$89.00	Jul 10	2.66	2.86	$2.76	7.2%	105	0.36	292
$100.00	Jul 17	2.20	2.37	$2.29	7.4%	462	0.24	19.2K
$75.00	Jul 10	9.90	10.70	$10.30	7.8%	2	0.82	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	9.65	10.10	$9.88	4.6%	--	0.51	88
$94.00	Jul 31	15.55	16.30	$15.93	4.7%	--	0.59	34
$100.00	Jul 31	20.05	21.05	$20.55	4.9%	--	0.66	64
$90.00	Jul 31	12.85	13.55	$13.20	5.3%	--	0.54	102
$98.00	Jul 10	14.55	15.40	$14.98	5.7%	--	0.83	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.35)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	0.64	0.78	$0.71	19.7%	17	0.12	261
$100.00	Jul 10	0.76	0.88	$0.82	14.6%	1.1K	0.14	4.3K
$99.00	Jul 10	0.80	0.95	$0.88	17.0%	36	0.15	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 10	0.32	0.38	$0.35	17.1%	33	0.06	509
$71.00	Jul 10	0.55	0.65	$0.60	16.7%	22	0.10	241
$73.00	Jul 10	0.80	0.96	$0.88	18.2%	120	0.14	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 10	14.95	17.60	$16.27	16.3%	--	0.93	63
$68.00	Jul 10	14.50	17.20	$15.85	17.0%	--	0.93	13
$68.50	Jul 10	14.00	16.95	$15.48	19.1%	--	0.93	11
$69.00	Jul 10	13.40	16.20	$14.80	18.9%	--	0.92	74
$70.00	Jul 10	13.75	15.30	$14.53	10.7%	1	0.91	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	17.15	19.15	$18.15	11.0%	--	0.88	34
$100.00	Jul 10	16.25	18.60	$17.43	13.5%	2	0.86	254
$99.00	Jul 10	15.35	16.40	$15.88	6.6%	--	0.85	113
$98.00	Jul 10	14.55	15.40	$14.98	5.7%	--	0.83	72
$97.00	Jul 10	13.40	14.55	$13.98	8.2%	--	0.82	66

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 11.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	4.20	4.80	$4.50	13.3%	1.4K	0.41	10.7K
$100.00	Jul 10	0.76	0.88	$0.82	14.6%	1.1K	0.14	4.3K
$95.00	Jul 10	1.35	1.50	$1.43	10.5%	1.0K	0.21	2.7K
$90.00	Jul 10	2.45	2.60	$2.53	5.9%	1.0K	0.34	3.5K
$100.00	Jul 17	2.20	2.37	$2.29	7.4%	462	0.24	19.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	0.42	0.59	$0.51	33.3%	569	0.09	3.4K
$80.00	Jul 10	2.55	2.81	$2.68	9.7%	328	0.34	1.3K
$75.00	Jul 10	1.15	1.33	$1.24	14.5%	197	0.19	1.4K
$74.00	Jul 10	0.96	1.16	$1.06	18.9%	180	0.16	235
$72.00	Jul 10	0.66	0.81	$0.74	20.3%	132	0.12	770

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 15.6%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 10	Jul 31	138.0%	113.9%	21.1%	58	311
$69.00	Jul 10	Jul 24	133.3%	110.3%	20.9%	--	91
$97.00	Jul 10	Jul 31	136.5%	113.3%	20.5%	62	340
$99.00	Jul 10	Jul 31	136.6%	113.9%	19.9%	36	1.2K
$68.00	Jul 10	Jul 31	133.0%	111.4%	19.4%	--	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 10	Aug 7	133.3%	107.8%	23.7%	43	138
$96.00	Jul 10	Jul 24	138.0%	114.2%	20.8%	--	104
$97.00	Jul 10	Jul 31	136.5%	113.3%	20.5%	--	101
$98.00	Jul 10	Jul 24	137.2%	114.3%	20.0%	--	86
$101.00	Jul 10	Jul 24	138.9%	116.1%	19.6%	--	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 8.09, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$96.00	Jul 10	$0.11	$0.89	$0.11	8.09	$95.11
$100.00	$101.00	Jul 10	$0.11	$0.89	$0.11	8.09	$100.11
$97.00	$98.00	Jul 10	$0.12	$0.88	$0.12	7.33	$97.12
$98.00	$99.00	Jul 10	$0.13	$0.87	$0.13	6.69	$98.13
$92.00	$93.00	Jul 24	$0.15	$0.85	$0.15	5.67	$92.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$68.50	$67.50	Jul 17	$0.13	$0.87	$0.13	6.69	$68.37
$72.00	$71.00	Jul 10	$0.14	$0.86	$0.14	6.14	$71.86
$73.00	$72.00	Jul 10	$0.14	$0.86	$0.14	6.14	$72.86
$70.00	$68.50	Jul 17	$0.26	$1.24	$0.26	4.77	$69.74
$75.00	$74.00	Jul 10	$0.18	$0.82	$0.18	4.56	$74.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 15.13, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.50	$70.00	Jul 17	$1.25	$1.25	$0.25	5.00	$69.75
$72.00	$73.00	Jul 10	$0.83	$0.83	$0.17	4.88	$72.83
$74.00	$75.00	Jul 10	$0.80	$0.80	$0.20	4.00	$74.80
$76.00	$77.00	Jul 17	$0.78	$0.78	$0.22	3.55	$76.78
$73.00	$74.00	Jul 24	$0.78	$0.78	$0.22	3.55	$73.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$95.00	Jul 17	$4.69	$4.69	$0.31	15.13	$95.31
$92.00	$91.00	Jul 10	$0.88	$0.88	$0.12	7.33	$91.12
$101.00	$100.00	Jul 24	$0.87	$0.87	$0.13	6.69	$100.13
$100.00	$95.00	Aug 7	$4.30	$4.30	$0.70	6.14	$95.70
$86.00	$85.00	Jul 31	$0.83	$0.83	$0.17	4.88	$85.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $2.00, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$73.50	Jul 10	Jul 17	$0.42	126.9%	112.7%
$74.00	Jul 10	Jul 17	$0.65	126.8%	112.7%
$70.00	Jul 10	Jul 17	$0.70	131.4%	114.1%
$72.00	Jul 10	Jul 17	$0.84	128.3%	113.4%
$73.00	Jul 10	Jul 17	$0.98	127.4%	112.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.50	Jul 10	Jul 17	$0.78	135.9%	116.5%
$68.50	Jul 10	Jul 17	$0.83	134.8%	115.1%
$70.00	Jul 10	Jul 17	$1.00	131.4%	114.1%
$100.00	Jul 10	Jul 17	$1.09	139.4%	121.7%
$72.00	Jul 10	Jul 17	$1.20	128.3%	113.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 10.86% of stock, avg 20.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Jul 10	$5.60	$3.55	$9.15	$72.85	$91.15	10.86%
$84.00	Jul 10	$4.58	$4.58	$9.16	$74.84	$93.16	10.87%
$83.00	Jul 10	$5.10	$4.07	$9.17	$73.83	$92.17	10.89%
$81.00	Jul 10	$6.15	$3.10	$9.25	$71.75	$90.25	10.98%
$80.00	Jul 10	$6.65	$2.68	$9.33	$70.67	$89.33	11.08%
$85.00	Jul 10	$4.20	$5.13	$9.33	$75.67	$94.33	11.08%
$86.00	Jul 10	$3.85	$5.73	$9.58	$76.42	$95.58	11.37%
$79.00	Jul 10	$7.33	$2.30	$9.63	$69.37	$88.63	11.43%
$87.00	Jul 10	$3.38	$6.40	$9.78	$77.22	$96.78	11.61%
$78.00	Jul 10	$8.00	$1.99	$9.99	$68.01	$87.99	11.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 6.46% of stock, avg 16.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$80.00	Jul 10	$2.76	$2.68	$5.44	$74.56	$94.44
$88.00	$80.00	Jul 10	$3.13	$2.68	$5.81	$74.19	$93.81
$89.00	$81.00	Jul 10	$2.76	$3.10	$5.86	$75.14	$94.86
$87.00	$80.00	Jul 10	$3.38	$2.68	$6.06	$73.94	$93.06
$88.00	$81.00	Jul 10	$3.13	$3.10	$6.23	$74.77	$94.23
$89.00	$82.00	Jul 10	$2.76	$3.55	$6.31	$75.69	$95.31
$87.00	$81.00	Jul 10	$3.38	$3.10	$6.48	$74.52	$93.48
$86.00	$80.00	Jul 10	$3.85	$2.68	$6.53	$73.47	$92.53
$88.00	$82.00	Jul 10	$3.13	$3.55	$6.68	$75.32	$94.68
$89.00	$83.00	Jul 10	$2.76	$4.07	$6.83	$76.17	$95.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 9.00, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
74/75	77/78	Jul 24	$0.90	$0.10	9.00	$74.10	$77.90
69/70	78/79	Jul 31	$0.90	$0.10	9.00	$69.10	$78.90
75/76	79/80	Jul 31	$0.90	$0.10	9.00	$75.10	$79.90
77/78	79/80	Jul 31	$0.90	$0.10	9.00	$77.10	$79.90
68/69	74/75	Jul 24	$0.89	$0.11	8.09	$68.11	$74.89
71/72	79/80	Jul 31	$0.89	$0.11	8.09	$71.11	$79.89
76/77	79/80	Jul 31	$0.89	$0.11	8.09	$76.11	$79.89
72/73	78/79	Jul 17	$0.88	$0.12	7.33	$72.12	$78.88
70/71	76/77	Jul 31	$0.88	$0.12	7.33	$70.12	$76.88
75/76	77/78	Jul 31	$0.88	$0.12	7.33	$75.12	$77.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Jul 10	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 17	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 31	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 31	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Jul 10	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 10	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 10	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Jul 24	$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. 19 found (best net $-1.40, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Jul 17	-$1.40	$3.60
$91.00	$95.00	1:2	Jul 17	-$2.08	$1.92
$93.00	$100.00	1:2	Aug 14	-$5.48	$1.52
$100.00	$101.00	1:2	Jul 10	-$0.60	$0.40
$98.00	$99.00	1:2	Jul 10	-$0.75	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$70.00	1:2	Jul 17	-$1.08	$0.92
$70.00	$69.00	1:2	Jul 10	-$0.39	$0.61
$71.00	$70.00	1:2	Jul 10	-$0.42	$0.58
$72.00	$71.00	1:2	Jul 10	-$0.46	$0.54
$70.00	$68.50	1:2	Jul 17	-$0.99	$0.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 13.36%, avg 5.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 14	$11.25	0.56	0.9%	13.36%	14.27%	1	2
$86.00	Aug 14	$10.95	0.55	2.1%	13.00%	15.10%	1	--
$85.00	Aug 7	$9.55	0.54	0.9%	11.34%	12.25%	1	42
$90.00	Aug 14	$9.55	0.50	6.8%	11.34%	18.19%	2	22
$88.00	Aug 7	$9.15	0.50	4.5%	10.86%	15.34%	5	2
$92.00	Aug 14	$9.00	0.48	9.2%	10.69%	19.91%	3	2
$85.00	Jul 31	$8.85	0.54	0.9%	10.51%	11.42%	5	1.2K
$86.00	Jul 31	$8.35	0.52	2.1%	9.91%	12.01%	--	106
$93.00	Aug 14	$8.30	0.47	10.4%	9.85%	20.27%	1	--
$87.00	Jul 31	$7.85	0.51	3.3%	9.32%	12.61%	10	92

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 13,131

Total Puts 6,076

Put/Call Ratio 0.46

Net Difference 7,055

Prior's Put/Call Breakdown

Total Calls 30,700

Total Puts 11,061

Put/Call Ratio 0.36

Net Difference 19,639

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