ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$84.02 -1.31%

(7/6 09:55) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 15:05)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 21,475

Calls: 14,689 (68%)

Puts: 6,786 (32%)

Prior (06/29) 46,132

Calls: 33,697 (73%)

Puts: 12,435 (27%)

Current vs Prior -53.45%

Calls: -56.41% (Calls)

Puts: -45.43% (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 -88.64%

Calls: -88.89%

Puts: -88.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $6.99M

Calls: $5.25M (75%)

Puts: $1.74M (25%)

Prior (06/29) $20.36M

Calls: $16.53M (81%)

Puts: $3.83M (19%)

Current vs Prior -65.67%

Calls: -68.25%

Puts: -54.54%

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 -92.69%

Calls: -91.71%

Puts: -94.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.46

Prior (06/29) 0.37

Current vs Prior +25.19%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +4.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 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 11.57% | 16.56%16.56% | 33.36%

Prior 2.11% | 12.60%-- | --

Current vs Prior +448.98% | +31.44%-- | --

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

Current vs 7-Day Avg +99.47% | +28.18%-- | --

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

Current vs 7-Day Eod +448.98% | +31.44%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.77% | 6.44%

Calls: 9.53% | 5.16%

Puts: 12.00% | 7.71%

Prior 30.59% | 6.72%

Calls: 24.72% | 7.62%

Puts: 36.47% | 5.83%

Current vs Prior -64.79% | -4.17%

Prior 7-Day Avg 13.88% | 6.67%

Calls: 11.91% | 7.06%

Puts: 15.87% | 6.29%

Current vs 7-Day Avg -22.43% | -3.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($5.25M) vs puts ($1.74M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (14,689 calls vs 6,786 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
09:55	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 101 of results (avg 7.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 10	2.15	2.25	$2.20	4.5%	124	0.31	357
$84.00	Jul 17	6.60	6.95	$6.78	5.2%	21	0.55	148
$90.00	Jul 10	2.36	2.49	$2.42	5.4%	1.2K	0.34	3.5K
$85.00	Jul 10	3.95	4.20	$4.08	6.1%	370	0.50	4.4K
$70.00	Jul 17	15.35	16.35	$15.85	6.3%	12	0.85	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 24	18.20	18.80	$18.50	3.2%	2	0.70	40
$99.00	Jul 10	15.35	16.10	$15.73	4.8%	--	0.85	113
$95.00	Jul 10	11.95	12.60	$12.27	5.3%	25	0.78	181
$95.00	Jul 17	13.50	14.30	$13.90	5.8%	10	0.69	4.2K
$97.00	Jul 24	16.20	17.20	$16.70	6.0%	--	0.67	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.77, cheapest $0.59)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	0.79	0.88	$0.84	10.7%	1.2K	0.14	4.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 10	0.53	0.64	$0.59	18.6%	27	0.10	241
$72.00	Jul 10	0.65	0.75	$0.70	14.3%	135	0.12	770
$73.50	Jul 10	0.85	1.03	$0.94	19.1%	23	0.15	73

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 10	14.90	17.60	$16.25	16.6%	--	0.94	13
$67.50	Jul 10	15.70	18.00	$16.85	13.6%	--	0.94	63
$68.50	Jul 10	14.50	17.15	$15.83	16.7%	--	0.93	11
$69.00	Jul 10	14.00	16.80	$15.40	18.2%	--	0.93	74
$70.00	Jul 10	13.75	15.70	$14.73	13.2%	1	0.92	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	15.70	17.15	$16.42	8.8%	2	0.86	254
$99.00	Jul 10	15.35	16.10	$15.73	4.8%	--	0.85	113
$98.00	Jul 10	14.25	15.35	$14.80	7.4%	--	0.83	72
$97.00	Jul 10	13.35	14.35	$13.85	7.2%	--	0.82	66
$96.00	Jul 10	12.60	13.40	$13.00	6.2%	--	0.80	60

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 12.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	4.35	4.80	$4.57	9.8%	1.4K	0.42	10.7K
$90.00	Jul 10	2.36	2.49	$2.42	5.4%	1.2K	0.34	3.5K
$100.00	Jul 10	0.79	0.88	$0.84	10.7%	1.2K	0.14	4.3K
$95.00	Jul 10	1.33	1.51	$1.42	12.7%	1.1K	0.22	2.7K
$100.00	Jul 17	2.17	2.35	$2.26	8.0%	507	0.24	19.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	0.40	0.57	$0.49	34.7%	584	0.08	3.4K
$80.00	Jul 10	2.60	2.85	$2.73	9.2%	338	0.33	1.3K
$75.00	Jul 10	1.13	1.32	$1.23	15.4%	325	0.18	1.4K
$74.00	Jul 10	0.94	1.05	$1.00	11.0%	182	0.16	235
$78.00	Jul 10	1.87	2.12	$2.00	12.5%	150	0.27	588

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 15.3%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 10	Aug 7	128.0%	105.5%	21.3%	23	1.2K
$69.00	Jul 10	Jul 24	135.6%	112.7%	20.4%	--	91
$68.00	Jul 10	Jul 31	132.9%	111.0%	19.8%	--	24
$99.00	Jul 10	Jul 31	135.5%	113.1%	19.7%	38	1.2K
$97.00	Jul 10	Jul 31	134.1%	112.4%	19.4%	65	340

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 10	Aug 7	135.6%	109.6%	23.7%	43	138
$68.00	Jul 10	Aug 7	132.9%	107.5%	23.6%	51	522
$99.00	Jul 10	Jul 24	135.8%	112.1%	21.2%	2	153
$98.00	Jul 10	Jul 24	137.5%	113.5%	21.1%	--	86
$97.00	Jul 10	Jul 31	134.5%	112.6%	19.5%	--	101

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 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.00	Jul 10	$0.12	$0.88	$0.12	7.33	$96.12
$93.00	$94.00	Aug 7	$0.13	$0.87	$0.13	6.69	$93.13
$94.00	$95.00	Jul 10	$0.15	$0.85	$0.15	5.67	$94.15
$95.00	$96.00	Jul 10	$0.16	$0.84	$0.16	5.25	$95.16
$98.00	$99.00	Jul 10	$0.16	$0.84	$0.16	5.25	$98.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.00	$71.00	Jul 10	$0.11	$0.89	$0.11	8.09	$71.89
$70.00	$68.50	Jul 17	$0.24	$1.26	$0.24	5.25	$69.76
$73.00	$72.00	Jul 10	$0.17	$0.83	$0.17	4.88	$72.83
$70.00	$69.00	Jul 24	$0.18	$0.82	$0.18	4.56	$69.82
$85.00	$84.00	Aug 7	$0.18	$0.82	$0.18	4.56	$84.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 7.70, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.00	Jul 17	$1.77	$1.77	$0.23	7.70	$71.77
$70.00	$71.00	Aug 7	$0.88	$0.88	$0.12	7.33	$70.88
$71.00	$72.00	Jul 24	$0.86	$0.86	$0.14	6.14	$71.86
$76.00	$77.00	Jul 10	$0.83	$0.83	$0.17	4.88	$76.83
$77.00	$78.00	Jul 17	$0.83	$0.83	$0.17	4.88	$77.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$93.00	Jul 10	$0.85	$0.85	$0.15	5.67	$93.15
$97.00	$96.00	Jul 10	$0.85	$0.85	$0.15	5.67	$96.15
$90.00	$89.00	Jul 10	$0.82	$0.82	$0.18	4.56	$89.18
$100.00	$95.00	Jul 17	$4.08	$4.08	$0.92	4.43	$95.92
$100.00	$95.00	Aug 7	$3.97	$3.97	$1.03	3.85	$96.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.03, cheapest $0.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$73.50	Jul 10	Jul 17	$0.68	128.4%	113.7%
$72.00	Jul 10	Jul 17	$0.83	128.6%	115.1%
$67.50	Jul 10	Jul 17	$1.03	138.9%	117.1%
$70.00	Jul 10	Jul 17	$1.12	130.9%	115.5%
$100.00	Jul 10	Jul 17	$1.42	136.4%	119.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.50	Jul 10	Jul 17	$0.73	138.9%	117.1%
$68.50	Jul 10	Jul 17	$0.82	139.4%	117.2%
$70.00	Jul 10	Jul 17	$1.02	130.6%	115.3%
$72.00	Jul 10	Jul 17	$1.25	128.2%	115.1%
$73.00	Jul 10	Jul 17	$1.31	128.7%	114.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 10.57% of stock, avg 20.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Jul 10	$4.93	$3.95	$8.88	$74.12	$91.88	10.57%
$85.00	Jul 10	$4.08	$5.00	$9.08	$75.92	$94.08	10.81%
$82.00	Jul 10	$5.70	$3.48	$9.18	$72.82	$91.18	10.93%
$84.00	Jul 10	$4.72	$4.53	$9.25	$74.75	$93.25	11.01%
$86.00	Jul 10	$3.75	$5.57	$9.32	$76.68	$95.32	11.09%
$81.00	Jul 10	$6.28	$3.10	$9.38	$71.62	$90.38	11.16%
$87.00	Jul 10	$3.38	$6.23	$9.61	$77.39	$96.61	11.44%
$80.00	Jul 10	$6.90	$2.73	$9.63	$70.37	$89.63	11.46%
$79.00	Jul 10	$7.53	$2.33	$9.86	$69.14	$88.86	11.74%
$88.00	Jul 10	$3.11	$6.85	$9.96	$78.04	$97.96	11.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 6.13% of stock, avg 16.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$80.00	Jul 10	$2.42	$2.73	$5.15	$74.85	$95.15
$89.00	$80.00	Jul 10	$2.71	$2.73	$5.44	$74.56	$94.44
$90.00	$81.00	Jul 10	$2.42	$3.10	$5.52	$75.48	$95.52
$89.00	$81.00	Jul 10	$2.71	$3.10	$5.81	$75.19	$94.81
$88.00	$80.00	Jul 10	$3.11	$2.73	$5.84	$74.16	$93.84
$90.00	$82.00	Jul 10	$2.42	$3.48	$5.90	$76.10	$95.90
$87.00	$80.00	Jul 10	$3.38	$2.73	$6.11	$73.89	$93.11
$89.00	$82.00	Jul 10	$2.71	$3.48	$6.19	$75.81	$95.19
$88.00	$81.00	Jul 10	$3.11	$3.10	$6.21	$74.79	$94.21
$90.00	$83.00	Jul 10	$2.42	$3.95	$6.37	$76.63	$96.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 19.00, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/69	73/75	Aug 7	$1.90	$0.10	19.00	$67.10	$74.90
70/71	73/75	Aug 7	$1.83	$0.17	10.76	$69.17	$74.83
69/70	73/75	Aug 7	$1.81	$0.19	9.53	$68.19	$74.81
75/76	78/79	Jul 24	$0.90	$0.10	9.00	$75.10	$78.90
70/71	79/80	Jul 31	$0.90	$0.10	9.00	$70.10	$79.90
77/78	79/80	Jul 31	$0.90	$0.10	9.00	$77.10	$79.90
72/73	77/78	Aug 7	$0.90	$0.10	9.00	$72.10	$77.90
75/76	78/79	Jul 17	$0.89	$0.11	8.09	$75.11	$78.89
71/72	77/78	Jul 31	$0.89	$0.11	8.09	$71.11	$77.89
71/72	77/78	Jul 24	$0.88	$0.12	7.33	$71.12	$77.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$96.00	$97.00	$98.00	Jul 10	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 10	$0.06	$0.94	15.67
$93.00	$94.00	$95.00	Jul 10	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Jul 17	$0.06	$0.94	15.67
$87.00	$88.00	$89.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$86.00	$87.00	Jul 17	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Jul 17	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 24	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 24	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$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. 16 found (best net $-1.39, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Jul 17	-$1.39	$3.61
$91.00	$95.00	1:2	Jul 17	-$1.93	$2.07
$93.00	$100.00	1:2	Aug 14	-$5.37	$1.63
$98.00	$99.00	1:2	Jul 10	-$0.75	$0.25
$99.00	$100.00	1:2	Jul 10	-$0.77	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$70.00	1:2	Jul 17	-$1.07	$0.93
$71.00	$70.00	1:2	Jul 10	-$0.39	$0.61
$70.00	$69.00	1:2	Jul 10	-$0.41	$0.59
$72.00	$71.00	1:2	Jul 10	-$0.48	$0.52
$73.00	$72.00	1:2	Jul 10	-$0.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 13.51%, avg 6.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 14	$11.35	0.56	1.2%	13.51%	14.68%	1	2
$86.00	Aug 14	$11.20	0.55	2.4%	13.33%	15.69%	1	--
$85.00	Aug 7	$9.55	0.55	1.2%	11.37%	12.53%	2	42
$90.00	Aug 14	$9.55	0.51	7.1%	11.37%	18.48%	2	22
$92.00	Aug 14	$9.30	0.48	9.5%	11.07%	20.57%	3	2
$88.00	Aug 7	$9.05	0.51	4.7%	10.77%	15.51%	5	2
$93.00	Aug 14	$9.05	0.47	10.7%	10.77%	21.46%	1	--
$85.00	Jul 31	$9.00	0.55	1.2%	10.71%	11.88%	5	1.2K
$86.00	Jul 31	$8.50	0.54	2.4%	10.12%	12.47%	--	106
$90.00	Aug 7	$8.35	0.49	7.1%	9.94%	17.06%	14	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 14,689

Total Puts 6,786

Put/Call Ratio 0.46

Net Difference 7,903

Prior's Put/Call Breakdown

Total Calls 33,697

Total Puts 12,435

Put/Call Ratio 0.37

Net Difference 21,262

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