ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$59.67 -10.01%

(7/16 09:35) ◀

Thursday, July 16, 2026 (9:40am)

▶ (7/16 09:45)

◀ 7/16 09:40 ▶

Option Volume

Detail

ℹ

Current (07/16 9:40am) 32,750

Calls: 21,395 (65%)

Puts: 11,355 (35%)

Prior (07/06) 8,312

Calls: 6,236 (75%)

Puts: 2,076 (25%)

Current vs Prior +294.01%

Calls: +243.09% (Calls)

Puts: +446.97% (Puts)

Prior 7-Day Total 688,608

Calls: 421,087 (61%)

Puts: 267,521 (39%)

Prior 7-Day Average 98,372

Calls: 60,155 (61%)

Puts: 38,217 (39%)

Current vs Prior 7-Day Avg -66.71%

Calls: -64.43%

Puts: -70.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:40am) $17.04M

Calls: $9.17M (54%)

Puts: $7.87M (46%)

Prior (07/06) $2.86M

Calls: $2.14M (75%)

Puts: $722.8K (25%)

Current vs Prior +495.33%

Calls: +328.42%

Puts: +989.41%

Prior 7-Day Total $364.58M

Calls: $183.45M (50%)

Puts: $181.13M (50%)

Prior 7-Day Average $52.08M

Calls: $26.21M (50%)

Puts: $25.88M (50%)

Current vs Prior 7-Day Avg -67.28%

Calls: -65.03%

Puts: -69.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:40am) 0.53

Prior (07/06) 0.33

Current vs Prior +59.42%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -17.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:40am) 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 8,544,069

Calls: 5,652,397 (66%)

Puts: 2,891,672 (34%)

Prior 7-Day Average 1,220,581

Calls: 807,485 (66%)

Puts: 413,096 (34%)

Current vs Prior 7-Day Avg +2.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.21% | 13.16%7.21% | 27.28%

Prior 7.24% | 12.57%7.24% | 26.78%

Current vs Prior -0.48% | +4.69%-0.48% | +1.89%

Prior 7-Day Avg 7.69% | 13.47%11.35% | 28.88%

Current vs 7-Day Avg -6.28% | -2.33%-36.50% | -5.53%

Prior 7-Day Eod 7.24% | 12.57%6.95% | 26.51%

Current vs 7-Day Eod -0.48% | +4.69%+3.65% | +2.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 12.71%

Calls: 10.81% | 13.51%

Puts: 5.77% | 11.90%

Prior 5.34% | 9.00%

Calls: 5.93% | 9.64%

Puts: 4.76% | 8.37%

Current vs Prior +55.24% | +41.22%

Prior 7-Day Avg 10.47% | 7.24%

Calls: 11.36% | 7.02%

Puts: 9.57% | 7.47%

Current vs 7-Day Avg -20.80% | +75.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 495% vs prior. Unusually high activity with volume up 294% vs prior - elevated interest. Bullish P/C ratio of 0.53. P/C ratio rising 59% - increased hedging/bearish 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 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
09:40	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 40 of results (avg 7.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	10.25	10.80	$10.53	5.2%	21	0.66	144
$60.00	Aug 21	7.85	8.40	$8.13	6.8%	29	0.56	1.1K
$60.00	Jul 17	1.70	1.82	$1.76	6.8%	930	0.50	582
$62.50	Jul 17	0.86	0.93	$0.90	7.8%	259	0.31	79
$65.00	Aug 21	6.00	6.50	$6.25	8.0%	13	0.47	576

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	14.50	15.10	$14.80	4.1%	28	0.61	11.7K
$61.00	Jul 17	2.60	2.74	$2.67	5.2%	285	0.58	1.0K
$68.00	Jul 24	9.00	9.50	$9.25	5.4%	24	0.76	232
$60.00	Jul 17	2.02	2.14	$2.08	5.8%	1.3K	0.50	5.1K
$60.00	Aug 21	7.90	8.40	$8.15	6.1%	61	0.43	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.56)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Jul 17	0.62	0.75	$0.69	18.8%	122	0.25	43
$62.50	Jul 17	0.86	0.93	$0.90	7.8%	259	0.31	79
$70.00	Jul 24	0.84	0.97	$0.91	14.3%	527	0.18	1.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 17	0.51	0.62	$0.56	19.6%	46	0.20	143
$52.00	Jul 24	0.85	0.95	$0.90	11.1%	6	0.17	94

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	9.10	11.40	$10.25	22.4%	--	0.97	118
$54.00	Jul 17	5.35	7.25	$6.30	30.2%	4	0.89	5
$55.00	Jul 17	4.85	5.40	$5.13	10.7%	7	0.85	139
$52.00	Jul 24	7.80	9.15	$8.48	15.9%	3	0.83	4
$50.00	Jul 31	10.55	12.10	$11.33	13.7%	--	0.83	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	10.10	11.05	$10.58	9.0%	181	0.93	11.5K
$71.00	Jul 17	9.65	12.25	$10.95	23.7%	10	0.93	1.0K
$68.50	Jul 17	8.55	9.55	$9.05	11.0%	57	0.91	982
$67.50	Jul 17	7.70	8.60	$8.15	11.0%	8	0.90	806
$66.50	Jul 17	6.75	7.70	$7.23	13.1%	19	0.88	864

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 14.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	1.70	1.82	$1.76	6.8%	930	0.50	582
$68.50	Jul 17	0.10	0.20	$0.15	66.7%	854	0.07	751
$65.00	Jul 24	1.75	1.91	$1.83	8.7%	818	0.33	537
$65.00	Jul 17	0.38	0.48	$0.43	23.3%	722	0.17	509
$70.00	Jul 17	0.08	0.10	$0.09	22.2%	613	0.04	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	2.02	2.14	$2.08	5.8%	1.3K	0.50	5.1K
$50.00	Aug 21	3.35	3.60	$3.48	7.2%	1.2K	0.24	3.8K
$58.00	Jul 17	1.10	1.21	$1.16	9.5%	644	0.34	1.2K
$65.00	Jul 17	5.50	5.90	$5.70	7.0%	546	0.83	8.7K
$55.00	Jul 17	0.36	0.44	$0.40	20.0%	472	0.15	6.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 30.7%, max 58.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 17	Aug 28	166.2%	104.9%	58.4%	14	376
$50.00	Jul 17	Aug 21	163.5%	106.9%	53.0%	2	384
$54.00	Jul 17	Jul 24	145.6%	102.3%	42.3%	8	27
$56.00	Jul 17	Jul 31	138.7%	99.8%	38.9%	2	24
$58.00	Jul 17	Jul 31	137.0%	99.6%	37.6%	18	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 28	163.5%	107.7%	51.9%	293	4.2K
$71.00	Jul 17	Aug 14	165.0%	113.4%	45.5%	10	1.1K
$54.00	Jul 17	Jul 24	145.6%	102.3%	42.3%	13	1.1K
$56.00	Jul 17	Aug 7	138.7%	98.7%	40.6%	46	269
$57.00	Jul 17	Aug 7	136.4%	98.4%	38.6%	82	406

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 9.00, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$66.50	Jul 17	$0.15	$1.35	$0.15	9.00	$65.15
$68.00	$69.00	Aug 7	$0.13	$0.87	$0.13	6.69	$68.13
$68.00	$69.00	Jul 24	$0.16	$0.84	$0.16	5.25	$68.16
$70.00	$71.00	Jul 31	$0.16	$0.84	$0.16	5.25	$70.16
$64.00	$65.00	Aug 28	$0.17	$0.83	$0.17	4.88	$64.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$55.00	$54.00	Jul 17	$0.12	$0.88	$0.12	7.33	$54.88
$67.00	$66.00	Aug 14	$0.12	$0.88	$0.12	7.33	$66.88
$51.00	$50.00	Jul 24	$0.15	$0.85	$0.15	5.67	$50.85
$54.00	$53.00	Jul 17	$0.16	$0.84	$0.16	5.25	$53.84
$56.00	$55.00	Jul 17	$0.16	$0.84	$0.16	5.25	$55.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 5.67, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$66.00	Aug 7	$0.82	$0.82	$0.18	4.56	$65.82
$55.00	$56.00	Jul 17	$0.78	$0.78	$0.22	3.55	$55.78
$55.00	$56.00	Jul 31	$0.77	$0.77	$0.23	3.35	$55.77
$56.00	$57.00	Jul 17	$0.75	$0.75	$0.25	3.00	$56.75
$54.00	$55.00	Jul 24	$0.75	$0.75	$0.25	3.00	$54.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$69.00	Aug 7	$0.85	$0.85	$0.15	5.67	$69.15
$65.00	$63.50	Jul 17	$1.27	$1.27	$0.23	5.52	$63.73
$68.00	$67.00	Aug 28	$0.80	$0.80	$0.20	4.00	$67.20
$63.50	$62.50	Jul 17	$0.78	$0.78	$0.22	3.55	$62.72
$67.00	$66.00	Jul 24	$0.77	$0.77	$0.23	3.35	$66.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.24, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Jul 17	Jul 24	$0.72	166.2%	109.1%
$70.00	Jul 17	Jul 24	$0.82	152.2%	106.9%
$54.00	Jul 17	Jul 24	$0.90	145.6%	102.3%
$69.00	Jul 24	Jul 31	$1.03	107.8%	105.4%
$68.00	Jul 24	Jul 31	$1.05	107.3%	104.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Jul 24	$0.50	163.5%	106.3%
$70.00	Jul 17	Jul 24	$0.50	151.0%	107.6%
$67.00	Jul 24	Jul 31	$0.83	108.0%	105.3%
$66.00	Jul 24	Jul 31	$0.85	106.5%	105.0%
$53.00	Jul 17	Jul 24	$1.02	133.5%	102.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 6.40% of stock, avg 19.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Jul 17	$2.22	$1.60	$3.82	$55.18	$62.82	6.40%
$60.00	Jul 17	$1.76	$2.08	$3.84	$56.16	$63.84	6.44%
$61.00	Jul 17	$1.34	$2.67	$4.01	$56.99	$65.01	6.72%
$58.00	Jul 17	$2.89	$1.16	$4.05	$53.95	$62.05	6.79%
$57.00	Jul 17	$3.60	$0.82	$4.42	$52.58	$61.42	7.41%
$62.50	Jul 17	$0.90	$3.65	$4.55	$57.95	$67.05	7.63%
$56.00	Jul 17	$4.35	$0.56	$4.91	$51.09	$60.91	8.23%
$63.50	Jul 17	$0.69	$4.43	$5.12	$58.38	$68.62	8.58%
$55.00	Jul 17	$5.13	$0.40	$5.53	$49.47	$60.53	9.27%
$65.00	Jul 17	$0.43	$5.70	$6.13	$58.87	$71.13	10.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.41% of stock, avg 13.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.50	$56.00	Jul 17	$0.28	$0.56	$0.84	$55.16	$67.34
$65.00	$56.00	Jul 17	$0.43	$0.56	$0.99	$55.01	$65.99
$66.50	$57.00	Jul 17	$0.28	$0.82	$1.10	$55.90	$67.60
$63.50	$56.00	Jul 17	$0.69	$0.56	$1.25	$54.75	$64.75
$65.00	$57.00	Jul 17	$0.43	$0.82	$1.25	$55.75	$66.25
$66.50	$58.00	Jul 17	$0.28	$1.16	$1.44	$56.56	$67.94
$62.50	$56.00	Jul 17	$0.90	$0.56	$1.46	$54.54	$63.96
$63.50	$57.00	Jul 17	$0.69	$0.82	$1.51	$55.49	$65.01
$65.00	$58.00	Jul 17	$0.43	$1.16	$1.59	$56.41	$66.59
$62.50	$57.00	Jul 17	$0.90	$0.82	$1.72	$55.28	$64.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 9.00, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
59/60	62/63	Jul 31	$0.90	$0.10	9.00	$59.10	$62.90
58/59	60/61	Aug 7	$0.89	$0.11	8.09	$58.11	$60.89
58/59	67/68	Aug 7	$0.89	$0.11	8.09	$58.11	$67.89
53/54	57/58	Jul 17	$0.87	$0.13	6.69	$53.13	$57.87
54/55	56/57	Jul 17	$0.87	$0.13	6.69	$54.13	$56.87
55/56	57/58	Jul 17	$0.87	$0.13	6.69	$55.13	$57.87
52/53	56/57	Jul 24	$0.87	$0.13	6.69	$52.13	$56.87
57/58	61/62	Jul 31	$0.87	$0.13	6.69	$57.13	$61.87
60/61	63/64	Jul 31	$0.87	$0.13	6.69	$60.13	$63.87
58/59	60/61	Jul 17	$0.86	$0.14	6.14	$58.14	$60.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 25.32, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$58.00	$59.00	$60.00	Jul 24	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Jul 31	$0.06	$0.94	15.67
$59.00	$60.00	$61.00	Jul 24	$0.07	$0.93	13.29
$67.00	$68.00	$69.00	Jul 24	$0.07	$0.93	13.29
$68.00	$69.00	$70.00	Jul 24	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Aug 21	$0.19	$4.81	25.32
$51.00	$52.00	$53.00	Jul 24	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Jul 31	$0.06	$0.94	15.67
$55.00	$56.00	$57.00	Aug 7	$0.06	$0.94	15.67
$59.00	$60.00	$61.00	Jul 24	$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. 37 found (best net $-0.09, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Aug 14	-$2.87	$2.13
$50.00	$54.00	1:2	Jul 17	-$2.35	$1.65
$65.00	$70.00	1:2	Aug 21	-$3.35	$1.65
$68.50	$70.00	1:2	Jul 17	-$0.03	$1.47
$65.00	$66.50	1:2	Jul 17	-$0.13	$1.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 7	-$0.09	$4.91
$55.00	$50.00	1:2	Aug 14	-$1.05	$3.95
$55.00	$50.00	1:2	Aug 21	-$1.43	$3.57
$60.00	$55.00	1:2	Aug 14	-$1.75	$3.25
$53.00	$50.00	1:2	Jul 17	-$0.02	$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 13.99%, avg 5.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 28	$8.35	0.57	0.6%	13.99%	14.55%	2	7
$60.00	Aug 21	$7.85	0.56	0.6%	13.16%	13.71%	29	1.1K
$60.00	Aug 14	$7.00	0.56	0.6%	11.73%	12.28%	8	11
$63.00	Aug 28	$6.65	0.52	5.6%	11.14%	16.73%	3	--
$64.00	Aug 28	$6.30	0.51	7.3%	10.56%	17.81%	4	2
$65.00	Aug 28	$6.25	0.49	8.9%	10.47%	19.41%	--	19
$65.00	Aug 21	$6.00	0.47	8.9%	10.06%	18.99%	13	576
$60.00	Aug 7	$5.35	0.54	0.6%	8.97%	9.52%	7	36
$70.00	Aug 28	$5.10	0.42	17.3%	8.55%	25.86%	6	61
$68.00	Aug 28	$5.00	0.44	14.0%	8.38%	22.34%	--	14

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 21,395

Total Puts 11,355

Put/Call Ratio 0.53

Net Difference 10,040

Prior's Put/Call Breakdown

Total Calls 6,236

Total Puts 2,076

Put/Call Ratio 0.33

Net Difference 4,160

Prior 7-Day Put/Call Summary

Total Calls 421,087

Total Puts 267,521

Average Put/Call Ratio 0.64

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