ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$57.77 -12.89%

(7/16 09:45) ◀

Thursday, July 16, 2026 (9:50am)

▶ (7/16 09:55)

◀ 7/16 09:50 ▶

Option Volume

Detail

ℹ

Current (07/16 9:50am) 54,713

Calls: 34,040 (62%)

Puts: 20,673 (38%)

Prior (07/06) 16,389

Calls: 11,766 (72%)

Puts: 4,623 (28%)

Current vs Prior +233.84%

Calls: +189.31% (Calls)

Puts: +347.18% (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 -44.38%

Calls: -43.41%

Puts: -45.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:50am) $30.46M

Calls: $13.41M (44%)

Puts: $17.05M (56%)

Prior (07/06) $5.34M

Calls: $4.00M (75%)

Puts: $1.33M (25%)

Current vs Prior +470.72%

Calls: +234.98%

Puts: +1179.09%

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 -41.52%

Calls: -48.82%

Puts: -34.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:50am) 0.61

Prior (07/06) 0.39

Current vs Prior +54.57%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -5.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:50am) 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 7.27% | 13.38%7.27% | 28.04%

Prior 7.24% | 12.57%7.24% | 26.78%

Current vs Prior +0.40% | +6.48%+0.40% | +4.73%

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

Current vs 7-Day Avg -5.44% | -0.66%-35.94% | -2.90%

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

Current vs 7-Day Eod +0.40% | +6.48%+4.57% | +5.77%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.55% | 9.62%

Calls: 8.56% | 11.03%

Puts: 4.55% | 8.22%

Prior 5.34% | 9.00%

Calls: 5.93% | 9.64%

Puts: 4.76% | 8.37%

Current vs Prior +22.66% | +6.89%

Prior 7-Day Avg 10.47% | 7.24%

Calls: 11.36% | 7.02%

Puts: 9.57% | 7.47%

Current vs 7-Day Avg -37.42% | +32.87%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 471% vs prior. Unusually high activity with volume up 234% vs prior - elevated interest. Bullish P/C ratio of 0.61. P/C ratio rising 55% - increased hedging/bearish 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
09:50	BEARISH	BULLISH	BULLISH
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 59 of results (avg 7.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	9.10	9.60	$9.35	5.3%	21	0.62	144
$65.00	Aug 21	5.25	5.65	$5.45	7.3%	39	0.44	576
$60.00	Aug 21	6.85	7.40	$7.13	7.7%	93	0.53	1.1K
$57.00	Jul 17	2.13	2.32	$2.22	8.6%	48	0.59	12
$55.00	Jul 24	4.95	5.40	$5.18	8.7%	--	0.66	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	12.15	12.60	$12.38	3.6%	255	0.56	5.3K
$59.00	Jul 17	2.49	2.60	$2.55	4.3%	579	0.58	962
$58.00	Jul 17	1.93	2.02	$1.98	4.5%	1.3K	0.50	1.2K
$60.00	Aug 21	8.85	9.30	$9.07	5.0%	72	0.47	2.6K
$55.00	Aug 21	6.05	6.40	$6.23	5.6%	377	0.38	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.63, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.20	0.24	$0.22	18.2%	1.2K	0.10	509
$63.50	Jul 17	0.33	0.38	$0.36	13.9%	286	0.14	43
$61.00	Jul 17	0.68	0.82	$0.75	18.7%	650	0.27	2
$69.00	Jul 24	0.71	0.84	$0.77	16.9%	121	0.16	60
$68.00	Jul 24	0.84	0.97	$0.91	14.3%	165	0.18	324

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.72	0.82	$0.77	13.0%	1.9K	0.26	6.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.65, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	7.60	8.80	$8.20	14.6%	--	0.95	118
$53.00	Jul 17	4.85	7.15	$6.00	38.3%	1	0.85	4
$54.00	Jul 17	4.05	4.60	$4.32	12.7%	6	0.80	5
$50.00	Jul 31	9.00	10.30	$9.65	13.5%	--	0.79	11
$52.00	Jul 24	6.60	8.45	$7.53	24.6%	3	0.78	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.50	Jul 17	10.25	11.10	$10.68	8.0%	64	0.93	982
$67.50	Jul 17	9.30	10.10	$9.70	8.2%	24	0.93	806
$66.50	Jul 17	8.40	9.15	$8.78	8.5%	34	0.92	864
$65.00	Jul 17	6.95	7.55	$7.25	8.3%	665	0.90	8.7K
$63.50	Jul 17	5.45	6.30	$5.88	14.5%	54	0.85	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 20.8K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.95	1.06	$1.00	11.0%	1.3K	0.34	582
$65.00	Jul 17	0.20	0.24	$0.22	18.2%	1.2K	0.10	509
$65.00	Jul 24	1.27	1.45	$1.36	13.2%	1.1K	0.26	537
$68.50	Jul 17	0.05	0.15	$0.10	100.0%	894	0.04	751
$61.00	Jul 17	0.68	0.82	$0.75	18.7%	650	0.27	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.72	0.82	$0.77	13.0%	1.9K	0.26	6.4K
$60.00	Jul 17	3.00	3.30	$3.15	9.5%	1.7K	0.66	5.1K
$58.00	Jul 17	1.93	2.02	$1.98	4.5%	1.3K	0.50	1.2K
$50.00	Aug 21	3.85	4.10	$3.97	6.3%	1.2K	0.28	3.8K
$50.00	Jul 17	0.10	0.16	$0.13	46.2%	700	0.06	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. 24 strikes (avg 30.8%, max 49.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 21	158.8%	107.0%	48.4%	2	384
$56.00	Jul 17	Jul 31	138.8%	100.1%	38.7%	5	24
$54.00	Jul 17	Jul 24	142.7%	105.2%	35.6%	12	27
$58.00	Jul 17	Aug 7	136.5%	101.1%	35.0%	133	44
$59.00	Jul 17	Jul 31	136.7%	101.9%	34.1%	181	249

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 28	158.8%	106.1%	49.7%	709	4.2K
$53.00	Jul 17	Jul 24	145.8%	103.9%	40.3%	63	141
$56.00	Jul 17	Aug 7	138.8%	101.2%	37.2%	163	269
$57.00	Jul 17	Aug 7	137.7%	100.6%	36.9%	341	406
$54.00	Jul 17	Jul 24	142.7%	105.2%	35.6%	117	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 10.54, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.50	$65.00	Jul 17	$0.14	$1.36	$0.14	9.71	$63.64
$62.50	$63.50	Jul 17	$0.13	$0.87	$0.13	6.69	$62.63
$67.00	$68.00	Jul 24	$0.13	$0.87	$0.13	6.69	$67.13
$65.00	$68.00	Aug 28	$0.40	$2.60	$0.40	6.50	$65.40
$68.00	$69.00	Jul 24	$0.14	$0.86	$0.14	6.14	$68.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$50.00	Jul 17	$0.26	$2.74	$0.26	10.54	$52.74
$69.00	$68.00	Aug 14	$0.10	$0.90	$0.10	9.00	$68.90
$51.00	$50.00	Jul 24	$0.14	$0.86	$0.14	6.14	$50.86
$54.00	$53.00	Jul 17	$0.15	$0.85	$0.15	5.67	$53.85
$64.00	$63.00	Aug 28	$0.18	$0.82	$0.18	4.56	$63.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 10.54, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$54.00	Jul 24	$1.75	$1.75	$0.25	7.00	$53.75
$55.00	$56.00	Jul 17	$0.75	$0.75	$0.25	3.00	$55.75
$64.00	$65.00	Aug 28	$0.74	$0.74	$0.26	2.85	$64.74
$50.00	$53.00	Jul 17	$2.20	$2.20	$0.80	2.75	$52.20
$56.00	$57.00	Jul 17	$0.71	$0.71	$0.29	2.45	$56.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$63.50	Jul 17	$1.37	$1.37	$0.13	10.54	$63.63
$68.00	$67.00	Aug 7	$0.88	$0.88	$0.12	7.33	$67.12
$66.00	$65.00	Jul 24	$0.87	$0.87	$0.13	6.69	$65.13
$66.00	$65.00	Jul 31	$0.85	$0.85	$0.15	5.67	$65.15
$67.00	$66.00	Jul 31	$0.83	$0.83	$0.17	4.88	$66.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.31, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 24	Jul 31	$0.76	110.3%	104.9%
$68.00	Jul 24	Jul 31	$0.86	109.8%	104.6%
$67.00	Jul 24	Jul 31	$0.90	108.4%	104.2%
$66.00	Jul 24	Jul 31	$0.97	107.9%	103.6%
$64.00	Jul 24	Jul 31	$1.01	106.2%	102.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Jul 24	$0.75	158.8%	107.8%
$69.00	Jul 24	Jul 31	$0.90	110.3%	105.0%
$66.00	Jul 24	Jul 31	$0.93	107.9%	103.6%
$64.00	Jul 24	Jul 31	$0.97	106.2%	102.2%
$68.00	Jul 24	Jul 31	$1.00	109.8%	104.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 6.42% of stock, avg 19.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 17	$1.73	$1.98	$3.71	$54.29	$61.71	6.42%
$57.00	Jul 17	$2.22	$1.50	$3.72	$53.28	$60.72	6.44%
$59.00	Jul 17	$1.30	$2.55	$3.85	$55.15	$62.85	6.66%
$56.00	Jul 17	$2.93	$1.08	$4.01	$51.99	$60.01	6.94%
$60.00	Jul 17	$1.00	$3.15	$4.15	$55.85	$64.15	7.18%
$55.00	Jul 17	$3.68	$0.77	$4.45	$50.55	$59.45	7.70%
$61.00	Jul 17	$0.75	$3.88	$4.63	$56.37	$65.63	8.01%
$54.00	Jul 17	$4.32	$0.54	$4.86	$49.14	$58.86	8.41%
$62.50	Jul 17	$0.49	$5.08	$5.57	$56.93	$68.07	9.64%
$63.50	Jul 17	$0.36	$5.88	$6.24	$57.26	$69.74	10.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.56% of stock, avg 12.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.50	$54.00	Jul 17	$0.36	$0.54	$0.90	$53.10	$64.40
$62.50	$54.00	Jul 17	$0.49	$0.54	$1.03	$52.97	$63.53
$63.50	$55.00	Jul 17	$0.36	$0.77	$1.13	$53.87	$64.63
$62.50	$55.00	Jul 17	$0.49	$0.77	$1.26	$53.74	$63.76
$61.00	$54.00	Jul 17	$0.75	$0.54	$1.29	$52.71	$62.29
$63.50	$56.00	Jul 17	$0.36	$1.08	$1.44	$54.56	$64.94
$61.00	$55.00	Jul 17	$0.75	$0.77	$1.52	$53.48	$62.52
$60.00	$54.00	Jul 17	$1.00	$0.54	$1.54	$52.46	$61.54
$62.50	$56.00	Jul 17	$0.49	$1.08	$1.57	$54.43	$64.07
$60.00	$55.00	Jul 17	$1.00	$0.77	$1.77	$53.23	$61.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 17.18, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
50/51	52/54	Jul 24	$1.89	$0.11	17.18	$49.11	$53.89
58/59	60/61	Jul 24	$0.90	$0.10	9.00	$58.10	$60.90
56/57	60/61	Jul 31	$0.90	$0.10	9.00	$56.10	$60.90
55/56	60/61	Aug 7	$0.90	$0.10	9.00	$55.10	$60.90
57/58	65/66	Aug 7	$0.90	$0.10	9.00	$57.10	$65.90
54/55	59/60	Jul 24	$0.89	$0.11	8.09	$54.11	$59.89
59/60	61/62	Jul 24	$0.89	$0.11	8.09	$59.11	$61.89
59/60	62/63	Jul 24	$0.89	$0.11	8.09	$59.11	$62.89
55/56	58/59	Jul 31	$0.89	$0.11	8.09	$55.11	$58.89
56/57	58/59	Jul 24	$0.88	$0.12	7.33	$56.12	$58.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$54.00	$55.00	$56.00	Jul 24	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Jul 24	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Jul 31	$0.05	$0.95	19.00
$57.00	$58.00	$59.00	Jul 17	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$55.00	$60.00	Aug 28	$0.12	$4.88	40.67
$50.00	$55.00	$60.00	Aug 14	$0.22	$4.78	21.73
$56.00	$57.00	$58.00	Jul 17	$0.06	$0.94	15.67
$66.50	$67.50	$68.50	Jul 17	$0.06	$0.94	15.67
$52.00	$53.00	$54.00	Jul 24	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.40, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Aug 14	-$2.95	$2.05
$50.00	$55.00	1:2	Jul 31	-$3.05	$1.95
$65.00	$66.50	1:2	Jul 17	-$0.04	$1.46
$63.50	$65.00	1:2	Jul 17	-$0.08	$1.42
$61.00	$62.50	1:2	Jul 17	-$0.23	$1.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 7	-$0.40	$4.60
$55.00	$50.00	1:2	Aug 14	-$1.18	$3.82
$55.00	$50.00	1:2	Aug 21	-$1.71	$3.29
$55.00	$50.00	1:2	Aug 28	-$1.88	$3.12
$60.00	$55.00	1:2	Aug 14	-$3.21	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 12.72%, avg 4.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 28	$7.35	0.55	3.9%	12.72%	16.58%	4	7
$60.00	Aug 21	$6.85	0.53	3.9%	11.86%	15.72%	93	1.1K
$63.00	Aug 28	$6.05	0.49	9.1%	10.47%	19.53%	3	--
$65.00	Aug 28	$6.00	0.46	12.5%	10.39%	22.90%	3	19
$60.00	Aug 14	$5.80	0.52	3.9%	10.04%	13.90%	12	11
$64.00	Aug 28	$5.80	0.49	10.8%	10.04%	20.82%	4	2
$58.00	Aug 7	$5.45	0.55	0.4%	9.43%	9.83%	1	1
$65.00	Aug 21	$5.25	0.44	12.5%	9.09%	21.60%	39	576
$68.00	Aug 28	$4.70	0.43	17.7%	8.14%	25.84%	--	14
$60.00	Aug 7	$4.65	0.50	3.9%	8.05%	11.91%	18	36

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 34,040

Total Puts 20,673

Put/Call Ratio 0.61

Net Difference 13,367

Prior's Put/Call Breakdown

Total Calls 11,766

Total Puts 4,623

Put/Call Ratio 0.39

Net Difference 7,143

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