ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$58.40 -11.93%

(7/16 09:40) ◀

Thursday, July 16, 2026 (9:45am)

▶ (7/16 09:50)

◀ 7/16 09:45 ▶

Option Volume

Detail

ℹ

Current (07/16 9:45am) 46,079

Calls: 29,950 (65%)

Puts: 16,129 (35%)

Prior (07/06) 12,667

Calls: 8,742 (69%)

Puts: 3,925 (31%)

Current vs Prior +263.77%

Calls: +242.60% (Calls)

Puts: +310.93% (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 -53.16%

Calls: -50.21%

Puts: -57.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:45am) $25.00M

Calls: $12.23M (49%)

Puts: $12.77M (51%)

Prior (07/06) $4.05M

Calls: $2.79M (69%)

Puts: $1.25M (31%)

Current vs Prior +517.56%

Calls: +337.69%

Puts: +918.56%

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 -52.01%

Calls: -53.33%

Puts: -50.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:45am) 0.54

Prior (07/06) 0.45

Current vs Prior +19.94%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -16.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:45am) 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 7.38% | 13.32%7.38% | 27.79%

Prior 7.24% | 12.57%7.24% | 26.78%

Current vs Prior +1.92% | +6.02%+1.92% | +3.79%

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

Current vs 7-Day Avg -4.01% | -1.09%-34.97% | -3.77%

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

Current vs 7-Day Eod +1.92% | +6.02%+6.15% | +4.83%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 8.37%

Calls: 11.63% | 9.14%

Puts: 7.87% | 7.59%

Prior 5.34% | 9.00%

Calls: 5.93% | 9.64%

Puts: 4.76% | 8.37%

Current vs Prior +82.58% | -7.00%

Prior 7-Day Avg 10.47% | 7.24%

Calls: 11.36% | 7.02%

Puts: 9.57% | 7.47%

Current vs 7-Day Avg -6.85% | +15.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 518% vs prior. Unusually high activity with volume up 264% vs prior - elevated interest. Bullish P/C ratio of 0.54. Call-heavy open interest (839,284 calls vs 408,744 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:45	BEARISH	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 67 of results (avg 7.6%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	2.91	3.05	$2.98	4.7%	169	0.46	275
$60.00	Jul 17	1.19	1.25	$1.22	4.9%	1.1K	0.38	582
$55.00	Aug 21	9.40	9.90	$9.65	5.2%	21	0.64	144
$60.00	Aug 21	7.20	7.65	$7.43	6.1%	93	0.54	1.1K
$65.00	Aug 21	5.50	5.85	$5.68	6.2%	21	0.45	576

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	15.50	15.95	$15.73	2.9%	31	0.63	11.7K
$65.00	Aug 21	11.90	12.30	$12.10	3.3%	244	0.55	5.3K
$60.00	Aug 21	8.60	9.00	$8.80	4.5%	67	0.46	2.6K
$63.50	Jul 17	5.40	5.70	$5.55	5.4%	47	0.83	1.2K
$65.00	Jul 31	8.85	9.35	$9.10	5.5%	54	0.66	802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.06	0.07	$0.07	14.3%	762	0.03	4.7K
$62.50	Jul 17	0.54	0.62	$0.58	13.8%	300	0.21	79
$70.00	Jul 24	0.68	0.80	$0.74	16.2%	584	0.15	1.5K
$69.00	Jul 24	0.77	0.93	$0.85	18.8%	58	0.17	60
$61.00	Jul 17	0.88	1.02	$0.95	14.7%	504	0.30	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	0.10	0.12	$0.11	18.2%	323	0.05	4.1K
$54.00	Jul 17	0.42	0.49	$0.45	15.6%	34	0.17	1.0K
$55.00	Jul 17	0.61	0.68	$0.65	10.8%	855	0.23	6.4K
$56.00	Jul 17	0.86	0.94	$0.90	8.9%	55	0.30	143
$51.00	Jul 24	0.87	1.01	$0.94	14.9%	17	0.18	92

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	8.15	10.45	$9.30	24.7%	--	0.95	118
$53.00	Jul 17	5.35	7.60	$6.48	34.7%	1	0.88	4
$54.00	Jul 17	4.60	5.15	$4.88	11.3%	5	0.83	5
$50.00	Jul 31	9.40	12.00	$10.70	24.3%	--	0.80	11
$52.00	Jul 24	7.05	9.15	$8.10	25.9%	3	0.79	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	11.15	12.00	$11.58	7.3%	193	1.00	11.5K
$67.50	Jul 17	8.95	9.50	$9.23	6.0%	10	0.93	806
$68.50	Jul 17	9.20	10.65	$9.93	14.6%	62	0.93	982
$66.50	Jul 17	8.00	8.50	$8.25	6.1%	22	0.91	864
$65.00	Jul 17	6.60	7.25	$6.93	9.4%	603	0.89	8.7K

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 18.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	1.19	1.25	$1.22	4.9%	1.1K	0.38	582
$65.00	Jul 17	0.22	0.27	$0.25	20.0%	932	0.11	509
$65.00	Jul 24	1.46	1.74	$1.60	17.5%	897	0.28	537
$68.50	Jul 17	0.05	0.18	$0.12	108.3%	886	0.05	751
$70.00	Jul 17	0.06	0.07	$0.07	14.3%	762	0.03	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	2.70	2.86	$2.78	5.8%	1.5K	0.63	5.1K
$50.00	Aug 21	3.70	3.95	$3.83	6.5%	1.2K	0.27	3.8K
$58.00	Jul 17	1.56	1.70	$1.63	8.6%	1.0K	0.46	1.2K
$55.00	Jul 17	0.61	0.68	$0.65	10.8%	855	0.23	6.4K
$65.00	Jul 17	6.60	7.25	$6.93	9.4%	603	0.89	8.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 29.9%, max 49.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	162.4%	108.9%	49.2%	773	4.8K
$50.00	Jul 17	Aug 21	159.4%	107.4%	48.5%	2	384
$58.00	Jul 17	Jul 31	137.7%	99.5%	38.4%	50	43
$56.00	Jul 17	Jul 31	137.6%	100.3%	37.2%	2	24
$54.00	Jul 17	Jul 24	141.0%	103.3%	36.5%	11	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	162.4%	108.9%	49.2%	194	12.0K
$50.00	Jul 17	Aug 28	159.4%	108.4%	47.1%	332	4.2K
$54.00	Jul 17	Jul 24	141.0%	103.3%	36.5%	44	1.1K
$56.00	Jul 17	Aug 7	137.6%	101.0%	36.2%	55	269
$58.00	Jul 17	Aug 7	137.7%	101.2%	36.1%	1.1K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 15.67, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.50	$65.00	Jul 17	$0.16	$1.34	$0.16	8.38	$63.66
$69.00	$70.00	Jul 24	$0.11	$0.89	$0.11	8.09	$69.11
$68.00	$69.00	Jul 24	$0.13	$0.87	$0.13	6.69	$68.13
$64.00	$65.00	Aug 28	$0.13	$0.87	$0.13	6.69	$64.13
$66.00	$67.00	Jul 31	$0.14	$0.86	$0.14	6.14	$66.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$50.00	Jul 17	$0.18	$2.82	$0.18	15.67	$52.82
$54.00	$53.00	Jul 17	$0.16	$0.84	$0.16	5.25	$53.84
$51.00	$50.00	Jul 24	$0.19	$0.81	$0.19	4.26	$50.81
$55.00	$54.00	Jul 17	$0.20	$0.80	$0.20	4.00	$54.80
$66.00	$65.00	Aug 14	$0.20	$0.80	$0.20	4.00	$65.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 15.67, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$53.00	Jul 17	$2.82	$2.82	$0.18	15.67	$52.82
$52.00	$54.00	Jul 24	$1.85	$1.85	$0.15	12.33	$53.85
$54.00	$55.00	Jul 17	$0.88	$0.88	$0.12	7.33	$54.88
$50.00	$55.00	Jul 31	$4.07	$4.07	$0.93	4.38	$54.07
$54.00	$55.00	Jul 24	$0.77	$0.77	$0.23	3.35	$54.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$63.50	Jul 17	$1.38	$1.38	$0.12	11.50	$63.62
$66.50	$65.00	Jul 17	$1.32	$1.32	$0.18	7.33	$65.18
$65.00	$64.00	Aug 7	$0.87	$0.87	$0.13	6.69	$64.13
$67.00	$66.00	Aug 14	$0.85	$0.85	$0.15	5.67	$66.15
$68.00	$67.00	Jul 31	$0.83	$0.83	$0.17	4.88	$67.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $1.28, cheapest $0.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.67	162.4%	110.0%
$69.00	Jul 24	Jul 31	$0.87	109.6%	105.0%
$68.00	Jul 24	Jul 31	$0.92	109.0%	103.9%
$67.00	Jul 24	Jul 31	$0.96	108.0%	104.4%
$66.00	Jul 24	Jul 31	$1.02	107.8%	104.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Jul 24	$0.64	159.4%	105.3%
$67.00	Jul 24	Jul 31	$0.65	108.0%	104.4%
$70.00	Jul 17	Jul 24	$0.77	162.4%	111.9%
$68.00	Jul 24	Jul 31	$0.88	109.0%	103.9%
$64.00	Jul 24	Jul 31	$1.03	106.8%	104.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 6.47% of stock, avg 20.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 17	$2.15	$1.63	$3.78	$54.22	$61.78	6.47%
$59.00	Jul 17	$1.65	$2.16	$3.81	$55.19	$62.81	6.52%
$57.00	Jul 17	$2.68	$1.23	$3.91	$53.09	$60.91	6.70%
$60.00	Jul 17	$1.22	$2.78	$4.00	$56.00	$64.00	6.85%
$56.00	Jul 17	$3.25	$0.90	$4.15	$51.85	$60.15	7.11%
$61.00	Jul 17	$0.95	$3.55	$4.50	$56.50	$65.50	7.71%
$55.00	Jul 17	$4.00	$0.65	$4.65	$50.35	$59.65	7.96%
$62.50	Jul 17	$0.58	$4.57	$5.15	$57.35	$67.65	8.82%
$54.00	Jul 17	$4.88	$0.45	$5.33	$48.67	$59.33	9.13%
$63.50	Jul 17	$0.41	$5.55	$5.96	$57.54	$69.46	10.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 1.47% of stock, avg 12.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.50	$54.00	Jul 17	$0.41	$0.45	$0.86	$53.14	$64.36
$62.50	$54.00	Jul 17	$0.58	$0.45	$1.03	$52.97	$63.53
$63.50	$55.00	Jul 17	$0.41	$0.65	$1.06	$53.94	$64.56
$62.50	$55.00	Jul 17	$0.58	$0.65	$1.23	$53.77	$63.73
$63.50	$56.00	Jul 17	$0.41	$0.90	$1.31	$54.69	$64.81
$61.00	$54.00	Jul 17	$0.95	$0.45	$1.40	$52.60	$62.40
$62.50	$56.00	Jul 17	$0.58	$0.90	$1.48	$54.52	$63.98
$61.00	$55.00	Jul 17	$0.95	$0.65	$1.60	$53.40	$62.60
$63.50	$57.00	Jul 17	$0.41	$1.23	$1.64	$55.36	$65.14
$60.00	$54.00	Jul 17	$1.22	$0.45	$1.67	$52.33	$61.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 13.29, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/63	65/68	Aug 28	$2.79	$0.21	13.29	$60.21	$67.79
57/58	59/60	Jul 31	$0.90	$0.10	9.00	$57.10	$59.90
63/64	66/67	Aug 7	$0.90	$0.10	9.00	$63.10	$66.90
52/53	55/56	Jul 24	$0.89	$0.11	8.09	$52.11	$55.89
56/57	58/59	Jul 24	$0.89	$0.11	8.09	$56.11	$58.89
57/58	59/60	Jul 24	$0.89	$0.11	8.09	$57.11	$59.89
59/60	62/63	Jul 24	$0.89	$0.11	8.09	$59.11	$62.89
62/63	69/70	Aug 7	$0.89	$0.11	8.09	$62.11	$69.89
57/58	61/62	Jul 31	$0.88	$0.12	7.33	$57.12	$61.88
59/60	68/69	Aug 7	$0.88	$0.12	7.33	$59.12	$68.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$58.00	$59.00	$60.00	Jul 24	$0.05	$0.95	19.00
$61.00	$63.00	$65.00	Aug 7	$0.10	$1.90	19.00
$63.50	$65.00	$66.50	Jul 17	$0.09	$1.41	15.67
$66.50	$67.50	$68.50	Jul 17	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$54.00	$55.00	$56.00	Jul 17	$0.05	$0.95	19.00
$55.00	$56.00	$57.00	Jul 31	$0.05	$0.95	19.00
$57.00	$58.00	$59.00	Aug 7	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Jul 24	$0.06	$0.94	15.67
$60.00	$65.00	$70.00	Aug 21	$0.33	$4.67	14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.21, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Jul 31	-$2.56	$2.44
$65.00	$70.00	1:2	Aug 21	-$2.96	$2.04
$60.00	$65.00	1:2	Aug 14	-$3.32	$1.68
$68.50	$70.00	1:2	Jul 17	-$0.02	$1.48
$63.50	$65.00	1:2	Jul 17	-$0.09	$1.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 7	-$0.21	$4.79
$55.00	$50.00	1:2	Aug 14	-$0.88	$4.12
$55.00	$50.00	1:2	Aug 21	-$1.63	$3.37
$55.00	$50.00	1:2	Aug 28	-$2.03	$2.97
$60.00	$55.00	1:2	Aug 14	-$2.83	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 12.67%, avg 5.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 28	$7.40	0.56	2.7%	12.67%	15.41%	2	7
$60.00	Aug 21	$7.20	0.54	2.7%	12.33%	15.07%	93	1.1K
$63.00	Aug 28	$6.35	0.51	7.9%	10.87%	18.75%	3	--
$64.00	Aug 28	$5.90	0.50	9.6%	10.10%	19.69%	4	2
$60.00	Aug 14	$5.85	0.52	2.7%	10.02%	12.76%	12	11
$65.00	Aug 28	$5.70	0.48	11.3%	9.76%	21.06%	3	19
$65.00	Aug 21	$5.50	0.45	11.3%	9.42%	20.72%	21	576
$60.00	Aug 7	$4.90	0.52	2.7%	8.39%	11.13%	8	36
$68.00	Aug 28	$4.70	0.44	16.4%	8.05%	24.49%	--	14
$69.00	Aug 28	$4.55	0.42	18.1%	7.79%	25.94%	--	56

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 29,950

Total Puts 16,129

Put/Call Ratio 0.54

Net Difference 13,821

Prior's Put/Call Breakdown

Total Calls 8,742

Total Puts 3,925

Put/Call Ratio 0.45

Net Difference 4,817

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