ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$81.81 -3.90%

(7/6 10:00) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:00)

◀ 7/6 15:05 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 99,977

Calls: 63,987 (64%)

Puts: 35,990 (36%)

Prior (07/02) 194,488

Calls: 106,778 (55%)

Puts: 87,710 (45%)

Current vs Prior -48.59%

Calls: -40.07% (Calls)

Puts: -58.97% (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 -47.10%

Calls: -51.60%

Puts: -36.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $49.38M

Calls: $33.20M (67%)

Puts: $16.18M (33%)

Prior (07/02) $80.32M

Calls: $34.93M (43%)

Puts: $45.39M (57%)

Current vs Prior -38.52%

Calls: -4.96%

Puts: -64.35%

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 -48.38%

Calls: -47.54%

Puts: -50.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.56

Prior (07/02) 0.82

Current vs Prior -31.53%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +27.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 1,187,681

Calls: 783,413 (66%)

Puts: 404,268 (34%)

Prior (07/02) 1,261,567

Calls: 869,116 (69%)

Puts: 392,451 (31%)

Current vs Prior -5.86%

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 10.49% | 15.62%15.62% | 31.08%

Prior 2.11% | 12.60%-- | --

Current vs Prior +397.68% | +24.03%-- | --

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

Current vs 7-Day Avg +80.83% | +20.94%-- | --

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

Current vs 7-Day Eod +397.68% | +24.03%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.90% | 7.42%

Calls: 10.16% | 7.63%

Puts: 9.64% | 7.22%

Prior 30.59% | 6.72%

Calls: 24.72% | 7.62%

Puts: 36.47% | 5.83%

Current vs Prior -67.64% | +10.42%

Prior 7-Day Avg 13.88% | 6.67%

Calls: 11.91% | 7.06%

Puts: 15.87% | 6.29%

Current vs 7-Day Avg -28.70% | +11.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($33.20M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 32% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
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 140 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	0.73	0.75	$0.74	2.7%	3.1K	0.14	2.7K
$85.00	Jul 10	2.71	2.81	$2.76	3.6%	2.2K	0.40	4.4K
$80.00	Jul 10	4.80	5.00	$4.90	4.1%	144	0.59	1.1K
$87.00	Jul 10	2.08	2.19	$2.13	5.2%	904	0.33	299
$86.00	Jul 10	2.37	2.51	$2.44	5.7%	320	0.37	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 17	11.95	12.45	$12.20	4.1%	16	0.67	57
$90.00	Jul 17	11.20	11.75	$11.48	4.8%	43	0.65	3.8K
$95.00	Jul 24	16.25	17.05	$16.65	4.8%	6	0.69	78
$94.00	Jul 10	12.70	13.35	$13.02	5.0%	18	0.84	80
$73.00	Jul 17	2.32	2.44	$2.38	5.0%	88	0.24	324

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.66, cheapest $0.25)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 10	0.47	0.51	$0.49	8.2%	2.2K	0.10	484
$95.00	Jul 10	0.73	0.75	$0.74	2.7%	3.1K	0.14	2.7K
$94.00	Jul 10	0.77	0.91	$0.84	16.7%	342	0.16	431
$93.00	Jul 10	0.89	1.04	$0.97	15.5%	699	0.18	685

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.50	Jul 10	0.23	0.27	$0.25	16.0%	970	0.05	147
$68.50	Jul 10	0.34	0.41	$0.38	18.4%	89	0.07	113
$69.00	Jul 10	0.38	0.46	$0.42	19.0%	115	0.08	125
$70.00	Jul 10	0.46	0.53	$0.50	14.0%	1.9K	0.10	3.4K
$71.00	Jul 10	0.58	0.70	$0.64	18.8%	161	0.12	241

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 10	14.20	16.65	$15.43	15.9%	1	0.93	29
$66.50	Jul 10	13.80	16.00	$14.90	14.8%	30	0.93	34
$67.50	Jul 10	12.80	15.25	$14.03	17.5%	--	0.92	63
$68.00	Jul 10	13.20	14.75	$13.98	11.1%	1	0.92	13
$68.50	Jul 10	12.10	14.15	$13.13	15.6%	2	0.91	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 10	16.15	18.55	$17.35	13.8%	13	0.90	72
$97.00	Jul 10	15.30	17.45	$16.38	13.1%	1	0.89	66
$96.00	Jul 10	14.40	16.65	$15.52	14.5%	8	0.88	60
$95.00	Jul 10	13.65	15.35	$14.50	11.7%	57	0.86	181
$94.00	Jul 10	12.70	13.35	$13.02	5.0%	18	0.84	80

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 47.6K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	1.37	1.51	$1.44	9.7%	3.9K	0.25	3.5K
$95.00	Jul 10	0.73	0.75	$0.74	2.7%	3.1K	0.14	2.7K
$90.00	Jul 17	3.10	3.55	$3.33	13.5%	2.7K	0.34	10.7K
$98.00	Jul 10	0.47	0.51	$0.49	8.2%	2.2K	0.10	484
$85.00	Jul 10	2.71	2.81	$2.76	3.6%	2.2K	0.40	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	0.46	0.53	$0.50	14.0%	1.9K	0.10	3.4K
$80.00	Jul 10	3.00	3.25	$3.13	8.0%	1.7K	0.41	1.3K
$75.00	Jul 10	1.29	1.42	$1.36	9.6%	1.6K	0.22	1.4K
$66.50	Jul 10	0.23	0.27	$0.25	16.0%	970	0.05	147
$78.00	Jul 10	2.20	2.32	$2.26	5.3%	879	0.33	588

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 9.6%, max 22.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 10	Jul 31	127.1%	103.9%	22.3%	1	47
$68.00	Jul 10	Jul 31	124.0%	104.3%	18.9%	1	24
$69.00	Jul 10	Aug 7	121.8%	104.4%	16.6%	6	76
$70.00	Jul 10	Aug 7	119.1%	103.6%	15.0%	14	497
$66.50	Jul 10	Jul 17	125.7%	109.5%	14.7%	31	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Jul 10	Aug 7	126.6%	103.4%	22.5%	44	146
$66.00	Jul 10	Aug 7	127.1%	103.9%	22.4%	126	224
$68.00	Jul 10	Aug 7	124.0%	103.3%	20.0%	246	522
$69.00	Jul 10	Aug 7	121.8%	104.4%	16.6%	180	138
$98.00	Jul 10	Jul 31	127.7%	109.8%	16.3%	14	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 7.33, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Aug 7	$0.12	$0.88	$0.12	7.33	$85.12
$88.00	$90.00	Aug 7	$0.25	$1.75	$0.25	7.00	$88.25
$93.00	$94.00	Jul 10	$0.13	$0.87	$0.13	6.69	$93.13
$96.00	$97.00	Jul 24	$0.13	$0.87	$0.13	6.69	$96.13
$91.00	$92.00	Jul 10	$0.15	$0.85	$0.15	5.67	$91.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.00	$71.00	Jul 10	$0.12	$0.88	$0.12	7.33	$71.88
$68.50	$67.50	Jul 17	$0.13	$0.87	$0.13	6.69	$68.37
$71.00	$70.00	Jul 10	$0.14	$0.86	$0.14	6.14	$70.86
$73.00	$72.00	Jul 10	$0.17	$0.83	$0.17	4.88	$72.83
$67.50	$66.50	Jul 17	$0.17	$0.83	$0.17	4.88	$67.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 7.33, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.50	$67.50	Jul 10	$0.87	$0.87	$0.13	6.69	$67.37
$67.00	$68.00	Jul 24	$0.85	$0.85	$0.15	5.67	$67.85
$74.00	$75.00	Aug 7	$0.83	$0.83	$0.17	4.88	$74.83
$70.00	$72.00	Jul 17	$1.65	$1.65	$0.35	4.71	$71.65
$71.00	$72.00	Aug 7	$0.82	$0.82	$0.18	4.56	$71.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$92.00	Jul 10	$0.88	$0.88	$0.12	7.33	$92.12
$92.00	$91.00	Jul 10	$0.87	$0.87	$0.13	6.69	$91.13
$97.00	$96.00	Jul 10	$0.86	$0.86	$0.14	6.14	$96.14
$97.00	$96.00	Jul 31	$0.85	$0.85	$0.15	5.67	$96.15
$79.00	$78.00	Aug 7	$0.85	$0.85	$0.15	5.67	$78.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $1.87, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.50	Jul 10	Jul 17	$0.85	124.2%	109.5%
$66.50	Jul 10	Jul 17	$0.93	125.7%	109.5%
$67.00	Jul 24	Jul 31	$0.94	106.0%	104.1%
$70.00	Jul 10	Jul 17	$0.95	119.1%	108.3%
$73.00	Jul 10	Jul 17	$0.95	116.9%	106.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.50	Jul 10	Jul 17	$0.75	125.7%	109.5%
$67.50	Jul 10	Jul 17	$0.86	124.2%	109.5%
$68.50	Jul 10	Jul 17	$0.92	122.2%	107.4%
$95.00	Jul 10	Jul 17	$0.95	125.7%	115.5%
$70.00	Jul 10	Jul 17	$1.15	119.1%	108.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 9.79% of stock, avg 20.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Jul 10	$4.43	$3.58	$8.01	$72.99	$89.01	9.79%
$80.00	Jul 10	$4.90	$3.13	$8.03	$71.97	$88.03	9.82%
$82.00	Jul 10	$3.93	$4.15	$8.08	$73.92	$90.08	9.88%
$79.00	Jul 10	$5.50	$2.64	$8.14	$70.86	$87.14	9.95%
$83.00	Jul 10	$3.48	$4.70	$8.18	$74.82	$91.18	10.00%
$78.00	Jul 10	$6.10	$2.26	$8.36	$69.64	$86.36	10.22%
$84.00	Jul 10	$3.13	$5.32	$8.45	$75.55	$92.45	10.33%
$77.00	Jul 10	$6.75	$1.92	$8.67	$68.33	$85.67	10.60%
$85.00	Jul 10	$2.76	$5.95	$8.71	$76.29	$93.71	10.65%
$86.00	Jul 10	$2.44	$6.60	$9.04	$76.96	$95.04	11.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.37% of stock, avg 17.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$78.00	Jul 10	$2.13	$2.26	$4.39	$73.61	$91.39
$86.00	$78.00	Jul 10	$2.44	$2.26	$4.70	$73.30	$90.70
$87.00	$79.00	Jul 10	$2.13	$2.64	$4.77	$74.23	$91.77
$85.00	$78.00	Jul 10	$2.76	$2.26	$5.02	$72.98	$90.02
$86.00	$79.00	Jul 10	$2.44	$2.64	$5.08	$73.92	$91.08
$87.00	$80.00	Jul 10	$2.13	$3.13	$5.26	$74.74	$92.26
$84.00	$78.00	Jul 10	$3.13	$2.26	$5.39	$72.61	$89.39
$85.00	$79.00	Jul 10	$2.76	$2.64	$5.40	$73.60	$90.40
$86.00	$80.00	Jul 10	$2.44	$3.13	$5.57	$74.43	$91.57
$87.00	$81.00	Jul 10	$2.13	$3.58	$5.71	$75.29	$92.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 12.64, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
66/68	68/70	Jul 17	$1.39	$0.11	12.64	$66.11	$69.89
66/68	70/72	Jul 17	$1.82	$0.18	10.11	$65.68	$71.82
73/74	75/76	Jul 24	$0.90	$0.10	9.00	$73.10	$75.90
67/68	71/72	Jul 31	$0.90	$0.10	9.00	$67.10	$71.90
69/70	75/76	Jul 31	$0.90	$0.10	9.00	$69.10	$75.90
68/68	70/72	Jul 17	$1.78	$0.22	8.09	$66.72	$71.78
72/73	76/77	Jul 17	$0.89	$0.11	8.09	$72.11	$76.89
68/69	71/72	Jul 31	$0.89	$0.11	8.09	$68.11	$71.89
70/71	75/76	Jul 24	$0.88	$0.12	7.33	$70.12	$75.88
72/73	75/76	Jul 24	$0.88	$0.12	7.33	$72.12	$75.88

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
$74.00	$75.00	$76.00	Jul 10	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 10	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Jul 10	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 10	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$71.00	$72.00	$73.00	Jul 10	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 10	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 10	$0.06	$0.94	15.67
$87.00	$88.00	$89.00	Jul 24	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Jul 10	$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. 22 found (best net $-1.50, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 17	-$1.50	$2.50
$97.00	$98.00	1:2	Jul 10	-$0.43	$0.57
$96.00	$97.00	1:2	Jul 10	-$0.46	$0.54
$95.00	$96.00	1:2	Jul 10	-$0.54	$0.46
$94.00	$95.00	1:2	Jul 10	-$0.64	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$70.00	1:2	Jul 17	-$1.21	$0.79
$70.00	$69.00	1:2	Jul 10	-$0.34	$0.66
$71.00	$70.00	1:2	Jul 10	-$0.36	$0.64
$70.00	$68.50	1:2	Jul 17	-$0.95	$0.55
$72.00	$71.00	1:2	Jul 10	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 13.26%, avg 6.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Aug 14	$10.85	0.56	0.2%	13.26%	13.49%	27	--
$83.00	Aug 14	$10.75	0.55	1.4%	13.14%	14.59%	9	--
$84.00	Aug 14	$10.00	0.54	2.7%	12.22%	14.90%	7	--
$85.00	Aug 14	$9.80	0.53	3.9%	11.98%	15.88%	6	2
$86.00	Aug 14	$9.60	0.52	5.1%	11.73%	16.86%	2	--
$82.00	Aug 7	$9.35	0.55	0.2%	11.43%	11.66%	17	2
$88.00	Aug 14	$8.90	0.49	7.6%	10.88%	18.45%	44	--
$83.00	Aug 7	$8.70	0.53	1.4%	10.63%	12.09%	1	8
$84.00	Aug 7	$8.55	0.52	2.7%	10.45%	13.13%	2	--
$82.00	Jul 31	$8.45	0.55	0.2%	10.33%	10.56%	5	78

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 63,987

Total Puts 35,990

Put/Call Ratio 0.56

Net Difference 27,997

Prior's Put/Call Breakdown

Total Calls 106,778

Total Puts 87,710

Put/Call Ratio 0.82

Net Difference 19,068

Prior 7-Day Put/Call Summary

Total Calls 925,432

Total Puts 397,460

Average Put/Call Ratio 0.44

Ratio Trend Falling

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