ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$57.68 -13.02%

(7/16 09:50) ◀

Thursday, July 16, 2026 (9:55am)

▶ (7/16 10:00)

◀ 7/16 09:55 ▶

Option Volume

Detail

ℹ

Current (07/16 9:55am) 65,869

Calls: 37,099 (56%)

Puts: 28,770 (44%)

Prior (07/06) 19,207

Calls: 13,131 (68%)

Puts: 6,076 (32%)

Current vs Prior +242.94%

Calls: +182.53% (Calls)

Puts: +373.50% (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 -33.04%

Calls: -38.33%

Puts: -24.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:55am) $41.32M

Calls: $14.38M (35%)

Puts: $26.94M (65%)

Prior (07/06) $6.41M

Calls: $4.79M (75%)

Puts: $1.62M (25%)

Current vs Prior +545.08%

Calls: +200.20%

Puts: +1566.83%

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 -20.66%

Calls: -45.14%

Puts: +4.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:55am) 0.78

Prior (07/06) 0.46

Current vs Prior +67.59%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +20.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 9:55am) 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 7.39% | 13.14%7.39% | 28.22%

Prior 7.24% | 12.57%7.24% | 26.78%

Current vs Prior +2.00% | +4.58%+2.00% | +5.41%

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

Current vs 7-Day Avg -3.94% | -2.43%-34.92% | -2.27%

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

Current vs 7-Day Eod +2.00% | +4.58%+6.23% | +6.46%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.74% | 11.14%

Calls: 14.91% | 12.50%

Puts: 6.57% | 9.78%

Prior 5.34% | 9.00%

Calls: 5.93% | 9.64%

Puts: 4.76% | 8.37%

Current vs Prior +101.12% | +23.78%

Prior 7-Day Avg 10.47% | 7.24%

Calls: 11.36% | 7.02%

Puts: 9.57% | 7.47%

Current vs 7-Day Avg +2.61% | +53.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($26.94M). Massive premium surge with dollar volume up 545% vs prior. Unusually high activity with volume up 243% vs prior - elevated interest. P/C ratio rising 68% - 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 NEUTRAL

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
09:55	BEARISH	BULLISH	BULLISH
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 50 of results (avg 7.7%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	9.20	9.55	$9.38	3.7%	22	0.62	144
$60.00	Aug 21	7.00	7.30	$7.15	4.2%	104	0.53	1.1K
$65.00	Aug 21	5.35	5.70	$5.53	6.3%	43	0.44	576
$50.00	Aug 21	11.60	12.60	$12.10	8.3%	2	0.73	266
$60.00	Jul 24	2.45	2.68	$2.57	8.9%	214	0.44	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	12.25	12.60	$12.43	2.8%	346	0.56	5.3K
$60.00	Aug 21	8.95	9.30	$9.13	3.8%	98	0.47	2.6K
$55.00	Aug 21	6.05	6.40	$6.23	5.6%	390	0.38	2.0K
$68.00	Aug 14	13.40	14.20	$13.80	5.8%	5	0.64	71
$64.00	Aug 7	9.40	10.00	$9.70	6.2%	2	0.60	189

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Jul 17	0.29	0.35	$0.32	18.8%	369	0.14	43

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 17	0.48	0.57	$0.52	17.3%	114	0.19	1.0K
$55.00	Jul 17	0.69	0.84	$0.76	19.7%	2.0K	0.26	6.4K
$50.00	Jul 24	0.72	0.83	$0.77	14.3%	282	0.15	379

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.66, 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	4.80	7.15	$5.98	39.3%	1	0.86	4
$54.00	Jul 17	4.15	4.80	$4.47	14.5%	6	0.81	5
$50.00	Jul 31	9.00	10.05	$9.53	11.0%	1	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	10.20	11.05	$10.63	8.0%	65	0.94	982
$67.50	Jul 17	9.20	10.10	$9.65	9.3%	27	0.94	806
$66.50	Jul 17	8.25	9.20	$8.73	10.9%	35	0.93	864
$65.00	Jul 17	7.10	7.65	$7.38	7.5%	981	0.91	8.7K
$63.50	Jul 17	5.55	6.25	$5.90	11.9%	61	0.86	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 25.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.94	1.06	$1.00	12.0%	1.5K	0.34	582
$65.00	Jul 17	0.18	0.22	$0.20	20.0%	1.3K	0.09	509
$65.00	Jul 24	1.18	1.41	$1.30	17.7%	1.1K	0.26	537
$68.50	Jul 17	0.06	0.15	$0.11	81.8%	914	0.05	751
$61.00	Jul 17	0.67	0.84	$0.76	22.4%	703	0.27	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.69	0.84	$0.76	19.7%	2.0K	0.26	6.4K
$60.00	Jul 17	3.05	3.35	$3.20	9.4%	2.0K	0.67	5.1K
$58.00	Jul 17	1.91	2.04	$1.98	6.6%	1.5K	0.50	1.2K
$50.00	Aug 21	3.85	4.10	$3.97	6.3%	1.3K	0.28	3.8K
$65.00	Jul 24	8.10	8.70	$8.40	7.1%	1.2K	0.75	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 35.0%, max 45.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 21	152.7%	107.1%	42.5%	2	384
$57.00	Jul 17	Jul 31	138.2%	100.7%	37.3%	53	12
$54.00	Jul 17	Jul 24	138.9%	101.5%	36.8%	14	27
$56.00	Jul 17	Jul 31	135.7%	99.4%	36.5%	6	24
$58.00	Jul 17	Aug 7	136.8%	100.3%	36.4%	172	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 28	153.0%	105.0%	45.7%	749	4.2K
$53.00	Jul 17	Jul 24	144.6%	101.5%	42.4%	183	141
$57.00	Jul 17	Aug 7	139.6%	100.6%	38.9%	693	406
$54.00	Jul 17	Jul 24	139.3%	101.5%	37.3%	131	1.1K
$56.00	Jul 17	Aug 7	136.3%	99.9%	36.5%	280	269

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 11.50, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.50	$65.00	Jul 17	$0.12	$1.38	$0.12	11.50	$63.62
$62.50	$63.50	Jul 17	$0.14	$0.86	$0.14	6.14	$62.64
$66.00	$67.00	Jul 24	$0.17	$0.83	$0.17	4.88	$66.17
$64.00	$65.00	Jul 24	$0.18	$0.82	$0.18	4.56	$64.18
$68.00	$69.00	Jul 31	$0.18	$0.82	$0.18	4.56	$68.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$50.00	Jul 17	$0.25	$2.75	$0.25	11.00	$52.75
$54.00	$53.00	Jul 17	$0.14	$0.86	$0.14	6.14	$53.86
$51.00	$50.00	Jul 24	$0.15	$0.85	$0.15	5.67	$50.85
$69.00	$68.00	Aug 14	$0.18	$0.82	$0.18	4.56	$68.82
$66.00	$65.00	Aug 28	$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. 136 found (best R:R 12.33, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$54.00	Jul 24	$1.85	$1.85	$0.15	12.33	$53.85
$54.00	$55.00	Jul 17	$0.84	$0.84	$0.16	5.25	$54.84
$50.00	$53.00	Jul 17	$2.22	$2.22	$0.78	2.85	$52.22
$55.00	$56.00	Jul 17	$0.69	$0.69	$0.31	2.23	$55.69
$56.00	$57.00	Jul 17	$0.66	$0.66	$0.34	1.94	$56.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.50	$65.00	Jul 17	$1.35	$1.35	$0.15	9.00	$65.15
$64.00	$63.00	Aug 28	$0.87	$0.87	$0.13	6.69	$63.13
$62.50	$61.00	Jul 17	$1.27	$1.27	$0.23	5.52	$61.23
$67.00	$66.00	Aug 14	$0.84	$0.84	$0.16	5.25	$66.16
$69.00	$68.00	Jul 31	$0.82	$0.82	$0.18	4.56	$68.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.26, cheapest $0.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 24	Jul 31	$0.84	108.5%	104.5%
$68.00	Jul 24	Jul 31	$0.94	106.0%	104.3%
$67.00	Jul 24	Jul 31	$1.05	103.2%	103.9%
$66.00	Jul 24	Jul 31	$1.08	103.5%	103.4%
$65.00	Jul 17	Jul 24	$1.10	145.4%	104.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Jul 24	$0.64	153.0%	103.3%
$69.00	Jul 24	Jul 31	$0.70	108.5%	104.5%
$67.00	Jul 24	Jul 31	$0.80	103.2%	103.9%
$66.00	Jul 24	Jul 31	$0.85	103.5%	103.4%
$68.00	Jul 24	Jul 31	$0.85	106.0%	104.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 6.45% of stock, avg 19.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 17	$1.74	$1.98	$3.72	$54.28	$61.72	6.45%
$57.00	Jul 17	$2.28	$1.51	$3.79	$53.21	$60.79	6.57%
$59.00	Jul 17	$1.32	$2.58	$3.90	$55.10	$62.90	6.76%
$56.00	Jul 17	$2.94	$1.07	$4.01	$51.99	$60.01	6.95%
$60.00	Jul 17	$1.00	$3.20	$4.20	$55.80	$64.20	7.28%
$55.00	Jul 17	$3.63	$0.76	$4.39	$50.61	$59.39	7.61%
$61.00	Jul 17	$0.76	$3.83	$4.59	$56.41	$65.59	7.96%
$54.00	Jul 17	$4.47	$0.52	$4.99	$49.01	$58.99	8.65%
$62.50	Jul 17	$0.46	$5.10	$5.56	$56.94	$68.06	9.64%
$63.50	Jul 17	$0.32	$5.90	$6.22	$57.28	$69.72	10.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.46% of stock, avg 12.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.50	$53.00	Jul 17	$0.46	$0.38	$0.84	$52.16	$63.34
$62.50	$54.00	Jul 17	$0.46	$0.52	$0.98	$53.02	$63.48
$61.00	$53.00	Jul 17	$0.76	$0.38	$1.14	$51.86	$62.14
$62.50	$55.00	Jul 17	$0.46	$0.76	$1.22	$53.78	$63.72
$61.00	$54.00	Jul 17	$0.76	$0.52	$1.28	$52.72	$62.28
$60.00	$53.00	Jul 17	$1.00	$0.38	$1.38	$51.62	$61.38
$60.00	$54.00	Jul 17	$1.00	$0.52	$1.52	$52.48	$61.52
$61.00	$55.00	Jul 17	$0.76	$0.76	$1.52	$53.48	$62.52
$62.50	$56.00	Jul 17	$0.46	$1.07	$1.53	$54.47	$64.03
$59.00	$53.00	Jul 17	$1.32	$0.38	$1.70	$51.30	$60.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 9.00, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
55/56	57/58	Jul 24	$0.90	$0.10	9.00	$55.10	$57.90
55/56	57/58	Jul 31	$0.90	$0.10	9.00	$55.10	$57.90
60/61	63/64	Jul 31	$0.90	$0.10	9.00	$60.10	$63.90
60/61	68/69	Aug 7	$0.89	$0.11	8.09	$60.11	$68.89
62/63	66/67	Aug 7	$0.89	$0.11	8.09	$62.11	$66.89
54/55	58/59	Jul 24	$0.88	$0.12	7.33	$54.12	$58.88
55/56	60/61	Jul 31	$0.88	$0.12	7.33	$55.12	$60.88
58/59	62/63	Jul 31	$0.88	$0.12	7.33	$58.12	$62.88
59/60	61/62	Jul 31	$0.88	$0.12	7.33	$59.12	$61.88
61/62	65/66	Aug 7	$0.88	$0.12	7.33	$61.12	$65.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$63.50	$65.00	$66.50	Jul 17	$0.06	$1.44	24.00
$65.00	$66.00	$67.00	Jul 24	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Jul 31	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Jul 24	$0.07	$0.93	13.29
$62.00	$63.00	$64.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$59.00	$60.00	$61.00	Jul 31	$0.05	$0.95	19.00
$66.50	$67.50	$68.50	Jul 17	$0.06	$0.94	15.67
$61.00	$62.00	$63.00	Jul 31	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Aug 7	$0.06	$0.94	15.67
$54.00	$55.00	$56.00	Jul 17	$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. 33 found (best net $-0.44, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Aug 14	-$3.08	$1.92
$50.00	$55.00	1:2	Jul 31	-$3.17	$1.83
$63.50	$65.00	1:2	Jul 17	-$0.08	$1.42
$65.00	$66.50	1:2	Jul 17	-$0.08	$1.42
$61.00	$62.50	1:2	Jul 17	-$0.16	$1.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 7	-$0.44	$4.56
$55.00	$50.00	1:2	Aug 14	-$1.60	$3.40
$55.00	$50.00	1:2	Aug 21	-$1.71	$3.29
$55.00	$50.00	1:2	Aug 28	-$1.97	$3.03
$60.00	$55.00	1:2	Aug 14	-$2.55	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 13.00%, avg 4.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 28	$7.50	0.55	4.0%	13.00%	17.02%	4	7
$60.00	Aug 21	$7.00	0.53	4.0%	12.14%	16.16%	104	1.1K
$63.00	Aug 28	$6.05	0.49	9.2%	10.49%	19.71%	3	--
$64.00	Aug 28	$6.05	0.48	11.0%	10.49%	21.45%	4	2
$60.00	Aug 14	$5.80	0.52	4.0%	10.06%	14.08%	12	11
$65.00	Aug 28	$5.60	0.46	12.7%	9.71%	22.40%	4	19
$58.00	Aug 7	$5.50	0.55	0.6%	9.54%	10.09%	1	1
$65.00	Aug 21	$5.35	0.44	12.7%	9.28%	21.97%	43	576
$68.00	Aug 28	$4.75	0.41	17.9%	8.24%	26.13%	--	14
$60.00	Aug 7	$4.70	0.50	4.0%	8.15%	12.17%	20	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 37,099

Total Puts 28,770

Put/Call Ratio 0.78

Net Difference 8,329

Prior's Put/Call Breakdown

Total Calls 13,131

Total Puts 6,076

Put/Call Ratio 0.46

Net Difference 7,055

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