ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$60.92 -8.14%

(7/15 18:04) ◀

Thursday, July 16, 2026 (9:35am)

▶ (7/16 09:40)

◀ 7/16 09:35 ▶

Option Volume

Detail

ℹ

Current (07/16 9:35am) 20,564

Calls: 14,962 (73%)

Puts: 5,602 (27%)

Prior (07/06) 4,607

Calls: 3,521 (76%)

Puts: 1,086 (24%)

Current vs Prior +346.36%

Calls: +324.94% (Calls)

Puts: +415.84% (Puts)

Prior 7-Day Total 791,850

Calls: 465,602 (59%)

Puts: 326,248 (41%)

Prior 7-Day Average 113,121

Calls: 66,514 (59%)

Puts: 46,606 (41%)

Current vs Prior 7-Day Avg -81.82%

Calls: -77.51%

Puts: -87.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:35am) $9.62M

Calls: $5.74M (60%)

Puts: $3.88M (40%)

Prior (07/06) $1.39M

Calls: $1.10M (79%)

Puts: $289.6K (21%)

Current vs Prior +592.56%

Calls: +422.43%

Puts: +1238.13%

Prior 7-Day Total $401.98M

Calls: $195.29M (49%)

Puts: $206.70M (51%)

Prior 7-Day Average $57.43M

Calls: $27.90M (49%)

Puts: $29.53M (51%)

Current vs Prior 7-Day Avg -83.25%

Calls: -79.42%

Puts: -86.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:35am) 0.37

Prior (07/06) 0.31

Current vs Prior +21.39%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -46.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:35am) 1,248,028

Calls: 839,284 (67%)

Puts: 408,744 (33%)

Prior (07/06) 1,187,681

Calls: 783,413 (66%)

Puts: 404,268 (34%)

Current vs Prior +5.08%

Prior 7-Day Total 8,565,505

Calls: 5,701,700 (67%)

Puts: 2,863,805 (33%)

Prior 7-Day Average 1,223,643

Calls: 814,528 (67%)

Puts: 409,115 (33%)

Current vs Prior 7-Day Avg +1.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.44% | 13.21%7.44% | 26.92%

Prior 8.72% | 13.48%8.72% | 27.14%

Current vs Prior -14.71% | -1.94%-14.71% | -0.81%

Prior 7-Day Avg 6.96% | 13.47%11.35% | 28.88%

Current vs 7-Day Avg +6.91% | -1.92%-34.48% | -6.78%

Prior 7-Day Eod 8.72% | 13.48%6.95% | 26.51%

Current vs 7-Day Eod -14.71% | -1.94%+6.96% | +1.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.40% | 12.48%

Calls: 8.03% | 11.63%

Puts: 10.78% | 13.33%

Prior 8.95% | 9.11%

Calls: 10.53% | 8.70%

Puts: 7.36% | 9.53%

Current vs Prior +5.03% | +36.99%

Prior 7-Day Avg 14.07% | 6.91%

Calls: 14.05% | 6.73%

Puts: 14.10% | 7.10%

Current vs 7-Day Avg -33.21% | +80.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 593% vs prior. Unusually high activity with volume up 346% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (14,962 calls vs 5,602 puts). Call-heavy open interest (839,284 calls vs 408,744 puts) suggests bullish positioning.

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 BEARISH

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
15:05	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 18 of results (avg 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 17	1.93	2.01	$1.97	4.1%	323	0.54	2
$55.00	Aug 21	10.95	11.65	$11.30	6.2%	--	0.69	144
$60.00	Aug 21	8.50	9.10	$8.80	6.8%	27	0.59	1.1K
$60.00	Jul 17	2.39	2.59	$2.49	8.0%	687	0.62	582
$65.00	Aug 21	6.55	7.10	$6.82	8.1%	4	0.50	576

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	7.50	7.70	$7.60	2.6%	44	0.41	2.6K
$70.00	Aug 21	13.70	14.30	$14.00	4.3%	17	0.58	11.7K
$65.00	Aug 21	10.25	10.75	$10.50	4.8%	12	0.50	5.3K
$55.00	Aug 21	4.90	5.20	$5.05	5.9%	21	0.31	2.0K
$65.00	Jul 24	6.05	6.55	$6.30	7.9%	134	0.61	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.66, cheapest $0.66)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.59	0.72	$0.66	19.7%	532	0.26	509

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	9.45	11.90	$10.68	22.9%	--	0.98	118
$54.00	Jul 17	5.40	7.90	$6.65	37.6%	4	0.94	5
$55.00	Jul 17	5.70	6.95	$6.33	19.7%	7	0.91	139
$52.00	Jul 24	8.05	10.55	$9.30	26.9%	3	0.87	4
$56.00	Jul 17	4.70	6.00	$5.35	24.3%	2	0.87	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 17	10.30	12.25	$11.28	17.3%	15	0.95	1.5K
$71.00	Jul 17	9.45	10.50	$9.98	10.5%	--	0.94	1.0K
$73.00	Jul 17	11.20	13.85	$12.52	21.2%	4	0.93	2.8K
$70.00	Jul 17	8.90	9.65	$9.28	8.1%	107	0.92	11.5K
$68.50	Jul 17	7.00	8.85	$7.93	23.3%	44	0.89	982

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 8.7K, top 829)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.50	Jul 17	0.19	0.30	$0.25	44.0%	829	0.11	751
$60.00	Jul 17	2.39	2.59	$2.49	8.0%	687	0.62	582
$70.00	Jul 17	0.08	0.19	$0.14	78.6%	549	0.08	4.7K
$65.00	Jul 24	2.12	2.41	$2.27	12.8%	542	0.39	537
$65.00	Jul 17	0.59	0.72	$0.66	19.7%	532	0.26	509

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	1.46	1.64	$1.55	11.6%	614	0.39	5.1K
$65.00	Jul 17	4.50	5.00	$4.75	10.5%	403	0.75	8.7K
$55.00	Jul 17	0.21	0.28	$0.25	28.0%	333	0.10	6.4K
$61.00	Jul 17	1.93	2.15	$2.04	10.8%	259	0.46	1.0K
$50.00	Jul 17	0.03	0.07	$0.05	80.0%	256	0.02	4.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 38.1%, max 80.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Jul 17	Aug 28	182.3%	104.6%	74.3%	8	544
$50.00	Jul 17	Aug 21	178.6%	107.3%	66.5%	2	384
$72.00	Jul 17	Aug 14	154.3%	104.6%	47.5%	26	1.3K
$71.00	Jul 17	Aug 28	150.2%	102.1%	47.1%	14	376
$56.00	Jul 17	Jul 31	143.4%	100.7%	42.4%	2	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Jul 17	Jul 24	188.3%	104.4%	80.3%	5	141
$73.00	Jul 17	Aug 28	182.3%	104.6%	74.3%	7	2.9K
$50.00	Jul 17	Aug 28	178.6%	108.2%	65.1%	263	4.2K
$72.00	Jul 17	Aug 14	154.3%	105.0%	47.0%	15	1.5K
$59.00	Jul 17	Aug 7	145.7%	99.9%	45.9%	207	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 12.64, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$68.50	$70.00	Jul 17	$0.11	$1.39	$0.11	12.64	$68.61
$72.00	$73.00	Jul 24	$0.11	$0.89	$0.11	8.09	$72.11
$71.00	$72.00	Jul 24	$0.13	$0.87	$0.13	6.69	$71.13
$72.00	$73.00	Jul 31	$0.14	$0.86	$0.14	6.14	$72.14
$70.00	$71.00	Aug 7	$0.14	$0.86	$0.14	6.14	$70.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$50.00	Jul 17	$0.23	$2.77	$0.23	12.04	$52.77
$56.00	$55.00	Jul 17	$0.13	$0.87	$0.13	6.69	$55.87
$53.00	$52.00	Jul 24	$0.16	$0.84	$0.16	5.25	$52.84
$52.00	$51.00	Jul 24	$0.19	$0.81	$0.19	4.26	$51.81
$58.00	$57.00	Jul 17	$0.22	$0.78	$0.22	3.55	$57.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$56.00	$57.00	Jul 17	$0.88	$0.88	$0.12	7.33	$56.88
$50.00	$55.00	Jul 31	$3.63	$3.63	$1.37	2.65	$53.63
$71.00	$72.00	Aug 14	$0.72	$0.72	$0.28	2.57	$71.72
$60.00	$63.00	Aug 28	$2.15	$2.15	$0.85	2.53	$62.15
$57.00	$58.00	Jul 17	$0.69	$0.69	$0.31	2.23	$57.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$68.50	Jul 17	$1.35	$1.35	$0.15	9.00	$68.65
$72.00	$71.00	Jul 31	$0.87	$0.87	$0.13	6.69	$71.13
$66.50	$65.00	Jul 17	$1.23	$1.23	$0.27	4.56	$65.27
$73.00	$72.00	Jul 31	$0.82	$0.82	$0.18	4.56	$72.18
$67.00	$66.00	Aug 7	$0.82	$0.82	$0.18	4.56	$66.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.18, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 17	Jul 24	$0.55	145.1%	104.1%
$73.00	Jul 17	Jul 24	$0.58	182.3%	109.5%
$72.00	Jul 17	Jul 24	$0.75	154.3%	108.4%
$71.00	Jul 17	Jul 24	$0.86	150.2%	108.1%
$68.00	Jul 24	Jul 31	$0.97	103.7%	103.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Jul 24	$0.42	178.6%	108.8%
$72.00	Jul 17	Jul 24	$0.57	154.3%	107.8%
$53.00	Jul 17	Jul 24	$0.63	188.3%	104.4%
$70.00	Jul 17	Jul 24	$0.70	152.5%	106.8%
$73.00	Jul 17	Jul 24	$0.78	182.3%	108.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 6.58% of stock, avg 19.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Jul 17	$1.97	$2.04	$4.01	$56.99	$65.01	6.58%
$60.00	Jul 17	$2.49	$1.55	$4.04	$55.96	$64.04	6.63%
$59.00	Jul 17	$3.12	$1.14	$4.26	$54.74	$63.26	6.99%
$62.50	Jul 17	$1.37	$2.95	$4.32	$58.18	$66.82	7.09%
$58.00	Jul 17	$3.78	$0.83	$4.61	$53.39	$62.61	7.57%
$63.50	Jul 17	$1.04	$3.58	$4.62	$58.88	$68.12	7.58%
$57.00	Jul 17	$4.47	$0.61	$5.08	$51.92	$62.08	8.34%
$65.00	Jul 17	$0.66	$4.75	$5.41	$59.59	$70.41	8.88%
$56.00	Jul 17	$5.35	$0.38	$5.73	$50.27	$61.73	9.41%
$66.50	Jul 17	$0.43	$5.98	$6.41	$60.09	$72.91	10.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.58% of stock, avg 13.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$67.50	$57.00	Jul 17	$0.35	$0.61	$0.96	$56.04	$68.46
$66.50	$57.00	Jul 17	$0.43	$0.61	$1.04	$55.96	$67.54
$67.50	$58.00	Jul 17	$0.35	$0.83	$1.18	$56.82	$68.68
$66.50	$58.00	Jul 17	$0.43	$0.83	$1.26	$56.74	$67.76
$65.00	$57.00	Jul 17	$0.66	$0.61	$1.27	$55.73	$66.27
$65.00	$58.00	Jul 17	$0.66	$0.83	$1.49	$56.51	$66.49
$67.50	$59.00	Jul 17	$0.35	$1.14	$1.49	$57.51	$68.99
$66.50	$59.00	Jul 17	$0.43	$1.14	$1.57	$57.43	$68.07
$63.50	$57.00	Jul 17	$1.04	$0.61	$1.65	$55.35	$65.15
$65.00	$59.00	Jul 17	$0.66	$1.14	$1.80	$57.20	$66.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 12.04, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/63	71/72	Aug 14	$2.77	$0.23	12.04	$60.23	$73.77
58/59	61/62	Jul 31	$0.90	$0.10	9.00	$58.10	$61.90
56/57	58/59	Jul 17	$0.89	$0.11	8.09	$56.11	$58.89
58/59	69/70	Aug 7	$0.89	$0.11	8.09	$58.11	$69.89
63/64	66/67	Aug 7	$0.89	$0.11	8.09	$63.11	$66.89
54/55	57/58	Jul 24	$0.88	$0.12	7.33	$54.12	$57.88
55/56	58/59	Jul 24	$0.88	$0.12	7.33	$55.12	$58.88
56/57	59/60	Jul 24	$0.88	$0.12	7.33	$56.12	$59.88
56/57	61/62	Jul 24	$0.88	$0.12	7.33	$56.12	$61.88
58/59	60/61	Jul 24	$0.88	$0.12	7.33	$58.12	$60.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$61.00	$63.00	$65.00	Aug 7	$0.09	$1.91	21.22
$66.00	$67.00	$68.00	Jul 24	$0.07	$0.93	13.29
$71.00	$72.00	$73.00	Jul 31	$0.07	$0.93	13.29
$60.00	$65.00	$70.00	Aug 21	$0.36	$4.64	12.89
$50.00	$55.00	$60.00	Aug 14	$0.37	$4.63	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$63.50	$65.00	$66.50	Jul 17	$0.06	$1.44	24.00
$59.00	$60.00	$61.00	Jul 31	$0.05	$0.95	19.00
$52.00	$53.00	$54.00	Jul 24	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Jul 31	$0.07	$0.93	13.29
$55.00	$60.00	$65.00	Aug 21	$0.35	$4.65	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. 43 found (best net $-0.03, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Aug 14	-$3.17	$1.83
$68.50	$70.00	1:2	Jul 17	-$0.03	$1.47
$65.00	$70.00	1:2	Aug 21	-$3.58	$1.42
$50.00	$54.00	1:2	Jul 17	-$2.62	$1.38
$65.00	$66.50	1:2	Jul 17	-$0.20	$1.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 7	-$0.03	$4.97
$55.00	$50.00	1:2	Aug 14	-$0.50	$4.50
$55.00	$50.00	1:2	Aug 21	-$1.17	$3.83
$60.00	$55.00	1:2	Aug 14	-$1.96	$3.04
$55.00	$50.00	1:2	Aug 28	-$2.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 11.65%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$64.00	Aug 28	$7.10	0.53	5.1%	11.65%	16.71%	4	2
$65.00	Aug 28	$7.05	0.51	6.7%	11.57%	18.27%	--	19
$65.00	Aug 21	$6.55	0.50	6.7%	10.75%	17.45%	4	576
$63.00	Aug 28	$6.25	0.53	3.4%	10.26%	13.67%	2	--
$61.00	Aug 7	$5.65	0.56	0.1%	9.27%	9.41%	--	10
$70.00	Aug 28	$5.20	0.43	14.9%	8.54%	23.44%	6	61
$68.00	Aug 28	$5.00	0.45	11.6%	8.21%	19.83%	--	14
$70.00	Aug 21	$4.90	0.42	14.9%	8.04%	22.95%	104	2.1K
$63.00	Aug 7	$4.80	0.51	3.4%	7.88%	11.29%	--	10
$61.00	Jul 31	$4.55	0.55	0.1%	7.47%	7.60%	--	20

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 14,962

Total Puts 5,602

Put/Call Ratio 0.37

Net Difference 9,360

Prior's Put/Call Breakdown

Total Calls 3,521

Total Puts 1,086

Put/Call Ratio 0.31

Net Difference 2,435

Prior 7-Day Put/Call Summary

Total Calls 465,602

Total Puts 326,248

Average Put/Call Ratio 0.70

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