ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$57.47 -13.33%

(7/16 09:55) ◀

Thursday, July 16, 2026 (10:00am)

▶ (7/16 15:05)

◀ 7/16 10:00 ▶

Option Volume

Detail

ℹ

Current (07/16 10:00am) 72,481

Calls: 40,612 (56%)

Puts: 31,869 (44%)

Prior (07/06) 21,475

Calls: 14,689 (68%)

Puts: 6,786 (32%)

Current vs Prior +237.51%

Calls: +176.48% (Calls)

Puts: +369.63% (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 -26.32%

Calls: -32.49%

Puts: -16.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:00am) $45.31M

Calls: $15.69M (35%)

Puts: $29.62M (65%)

Prior (07/06) $6.99M

Calls: $5.25M (75%)

Puts: $1.74M (25%)

Current vs Prior +548.05%

Calls: +198.88%

Puts: +1600.10%

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 -13.01%

Calls: -40.14%

Puts: +14.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:00am) 0.78

Prior (07/06) 0.46

Current vs Prior +69.86%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +21.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 10:00am) 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 7.24% | 13.24%7.24% | 26.80%

Prior 7.24% | 12.57%7.24% | 26.78%

Current vs Prior -0.03% | +5.38%-0.03% | +0.08%

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

Current vs 7-Day Avg -5.86% | -1.69%-36.22% | -7.21%

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

Current vs 7-Day Eod -0.03% | +5.38%+4.12% | +1.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.97% | 9.20%

Calls: 6.28% | 9.26%

Puts: 7.66% | 9.14%

Prior 5.34% | 9.00%

Calls: 5.93% | 9.64%

Puts: 4.76% | 8.37%

Current vs Prior +30.52% | +2.22%

Prior 7-Day Avg 10.47% | 7.24%

Calls: 11.36% | 7.02%

Puts: 9.57% | 7.47%

Current vs 7-Day Avg -33.41% | +27.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($29.62M). Massive premium surge with dollar volume up 548% vs prior. Unusually high activity with volume up 238% vs prior - elevated interest. P/C ratio rising 70% - 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
10:00	BEARISH	BULLISH	BULLISH
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 61 of results (avg 7.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	8.85	9.25	$9.05	4.4%	36	0.62	144
$60.00	Aug 21	6.80	7.15	$6.98	5.0%	123	0.52	1.1K
$57.00	Jul 17	2.00	2.13	$2.07	6.3%	54	0.56	12
$65.00	Aug 21	5.10	5.45	$5.28	6.6%	52	0.43	576
$60.00	Aug 14	6.00	6.45	$6.23	7.2%	12	0.51	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	9.15	9.40	$9.28	2.7%	105	0.48	2.6K
$65.00	Aug 21	12.40	12.85	$12.63	3.6%	353	0.57	5.3K
$60.00	Aug 28	9.60	10.00	$9.80	4.1%	21	0.47	63
$68.00	Jul 24	11.10	11.60	$11.35	4.4%	72	0.83	232
$55.00	Aug 21	6.20	6.50	$6.35	4.7%	414	0.38	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	0.35	0.40	$0.38	13.2%	481	0.17	79
$60.00	Jul 17	0.79	0.90	$0.85	12.9%	1.5K	0.30	582

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.78	0.90	$0.84	14.3%	2.2K	0.28	6.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	7.15	8.80	$7.98	20.7%	--	0.94	118
$53.00	Jul 17	4.60	5.00	$4.80	8.3%	1	0.85	4
$54.00	Jul 17	3.70	4.15	$3.93	11.5%	7	0.79	5
$50.00	Jul 31	8.65	9.85	$9.25	13.0%	11	0.78	11
$52.00	Jul 24	6.50	8.25	$7.38	23.7%	3	0.76	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.50	Jul 17	10.25	11.40	$10.83	10.6%	65	1.00	982
$67.50	Jul 17	9.75	10.45	$10.10	6.9%	38	0.93	806
$66.50	Jul 17	8.75	9.45	$9.10	7.7%	36	0.93	864
$65.00	Jul 17	7.50	7.95	$7.73	5.8%	1.7K	0.91	8.7K
$63.50	Jul 17	6.00	6.65	$6.33	10.3%	66	0.87	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 28.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.79	0.90	$0.85	12.9%	1.5K	0.30	582
$65.00	Jul 17	0.14	0.19	$0.17	29.4%	1.4K	0.08	509
$65.00	Jul 24	1.15	1.28	$1.21	10.7%	1.2K	0.24	537
$68.50	Jul 17	0.05	0.08	$0.07	42.9%	916	0.03	751
$61.00	Jul 17	0.52	0.68	$0.60	26.7%	716	0.24	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.78	0.90	$0.84	14.3%	2.2K	0.28	6.4K
$60.00	Jul 17	3.30	3.65	$3.47	10.1%	2.0K	0.69	5.1K
$65.00	Jul 17	7.50	7.95	$7.73	5.8%	1.7K	0.91	8.7K
$58.00	Jul 17	2.01	2.17	$2.09	7.7%	1.6K	0.53	1.2K
$50.00	Aug 21	3.95	4.25	$4.10	7.3%	1.4K	0.28	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 27.7%, max 46.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 21	153.9%	108.0%	42.6%	2	384
$57.00	Jul 17	Jul 31	135.8%	100.8%	34.8%	59	12
$54.00	Jul 17	Jul 24	140.0%	104.0%	34.6%	15	27
$56.00	Jul 17	Aug 7	135.5%	101.1%	34.1%	21	14
$53.00	Jul 17	Jul 24	138.0%	103.9%	32.8%	3	8

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 28	153.9%	104.9%	46.8%	789	4.2K
$54.00	Jul 17	Jul 24	140.0%	104.0%	34.6%	169	1.1K
$56.00	Jul 17	Aug 7	135.5%	101.1%	34.1%	348	269
$57.00	Jul 17	Aug 7	135.8%	101.6%	33.6%	1.0K	406
$53.00	Jul 17	Jul 24	138.0%	103.9%	32.8%	285	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 12.33, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Aug 14	$0.15	$1.85	$0.15	12.33	$65.15
$63.50	$65.00	Jul 17	$0.12	$1.38	$0.12	11.50	$63.62
$67.00	$68.00	Jul 24	$0.11	$0.89	$0.11	8.09	$67.11
$61.00	$62.50	Jul 17	$0.22	$1.28	$0.22	5.82	$61.22
$66.00	$67.00	Jul 24	$0.15	$0.85	$0.15	5.67	$66.15

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
$51.00	$50.00	Jul 24	$0.18	$0.82	$0.18	4.56	$50.82
$67.00	$66.00	Aug 14	$0.20	$0.80	$0.20	4.00	$66.80
$54.00	$53.00	Jul 17	$0.22	$0.78	$0.22	3.55	$53.78
$55.00	$54.00	Jul 17	$0.24	$0.76	$0.24	3.17	$54.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 10.54, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$53.00	$54.00	Jul 17	$0.87	$0.87	$0.13	6.69	$53.87
$53.00	$54.00	Jul 24	$0.78	$0.78	$0.22	3.55	$53.78
$54.00	$55.00	Jul 17	$0.68	$0.68	$0.32	2.13	$54.68
$50.00	$56.00	Aug 7	$4.04	$4.04	$1.96	2.06	$54.04
$50.00	$55.00	Jul 31	$3.27	$3.27	$1.73	1.89	$53.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.50	$65.00	Jul 17	$1.37	$1.37	$0.13	10.54	$65.13
$63.50	$62.50	Jul 17	$0.85	$0.85	$0.15	5.67	$62.65
$67.00	$66.00	Jul 24	$0.85	$0.85	$0.15	5.67	$66.15
$65.00	$64.00	Jul 31	$0.85	$0.85	$0.15	5.67	$64.15
$62.50	$61.00	Jul 17	$1.26	$1.26	$0.24	5.25	$61.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $1.30, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Jul 24	Jul 31	$0.88	106.0%	103.9%
$67.00	Jul 24	Jul 31	$0.95	104.6%	103.4%
$66.00	Jul 24	Jul 31	$0.98	104.9%	102.5%
$65.00	Jul 17	Jul 24	$1.04	143.8%	105.5%
$64.00	Jul 24	Jul 31	$1.10	103.3%	102.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Jul 24	Jul 31	$0.45	106.0%	103.8%
$50.00	Jul 17	Jul 24	$0.77	153.9%	105.8%
$67.00	Jul 24	Jul 31	$0.90	104.6%	103.4%
$66.00	Jul 24	Jul 31	$0.93	104.9%	102.5%
$62.00	Jul 24	Jul 31	$1.00	103.0%	101.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 6.30% of stock, avg 18.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 17	$1.53	$2.09	$3.62	$54.38	$61.62	6.30%
$57.00	Jul 17	$2.07	$1.56	$3.63	$53.37	$60.63	6.32%
$56.00	Jul 17	$2.61	$1.17	$3.78	$52.22	$59.78	6.58%
$59.00	Jul 17	$1.14	$2.73	$3.87	$55.13	$62.87	6.73%
$55.00	Jul 17	$3.25	$0.84	$4.09	$50.91	$59.09	7.12%
$60.00	Jul 17	$0.85	$3.47	$4.32	$55.68	$64.32	7.52%
$54.00	Jul 17	$3.93	$0.60	$4.53	$49.47	$58.53	7.88%
$61.00	Jul 17	$0.60	$4.22	$4.82	$56.18	$65.82	8.39%
$53.00	Jul 17	$4.80	$0.38	$5.18	$47.82	$58.18	9.01%
$62.50	Jul 17	$0.38	$5.48	$5.86	$56.64	$68.36	10.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 1.32% of stock, avg 12.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.50	$53.00	Jul 17	$0.38	$0.38	$0.76	$52.24	$63.26
$61.00	$53.00	Jul 17	$0.60	$0.38	$0.98	$52.02	$61.98
$62.50	$54.00	Jul 17	$0.38	$0.60	$0.98	$53.02	$63.48
$61.00	$54.00	Jul 17	$0.60	$0.60	$1.20	$52.80	$62.20
$62.50	$55.00	Jul 17	$0.38	$0.84	$1.22	$53.78	$63.72
$60.00	$53.00	Jul 17	$0.85	$0.38	$1.23	$51.77	$61.23
$61.00	$55.00	Jul 17	$0.60	$0.84	$1.44	$53.56	$62.44
$60.00	$54.00	Jul 17	$0.85	$0.60	$1.45	$52.55	$61.45
$59.00	$53.00	Jul 17	$1.14	$0.38	$1.52	$51.48	$60.52
$62.50	$56.00	Jul 17	$0.38	$1.17	$1.55	$54.45	$64.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 16.65, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/63	65/68	Aug 28	$2.83	$0.17	16.65	$60.17	$67.83
61/62	65/66	Aug 7	$0.90	$0.10	9.00	$61.10	$65.90
62/63	67/68	Aug 7	$0.90	$0.10	9.00	$62.10	$67.90
58/59	60/61	Jul 17	$0.89	$0.11	8.09	$58.11	$60.89
56/57	58/59	Jul 24	$0.89	$0.11	8.09	$56.11	$58.89
53/54	57/58	Jul 24	$0.88	$0.12	7.33	$53.12	$57.88
56/57	59/60	Jul 24	$0.88	$0.12	7.33	$56.12	$59.88
55/56	60/61	Jul 31	$0.88	$0.12	7.33	$55.12	$60.88
56/57	63/64	Jul 31	$0.88	$0.12	7.33	$56.12	$63.88
58/59	62/63	Jul 31	$0.88	$0.12	7.33	$58.12	$62.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 32.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$61.00	$63.00	$65.00	Aug 7	$0.06	$1.94	32.33
$63.50	$65.00	$66.50	Jul 17	$0.06	$1.44	24.00
$64.00	$65.00	$66.00	Jul 31	$0.06	$0.94	15.67
$55.00	$60.00	$65.00	Aug 14	$0.31	$4.69	15.13
$61.00	$62.00	$63.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$56.00	$57.00	Jul 17	$0.06	$0.94	15.67
$58.00	$59.00	$60.00	Jul 24	$0.06	$0.94	15.67
$59.00	$60.00	$61.00	Jul 31	$0.06	$0.94	15.67
$52.00	$53.00	$54.00	Jul 24	$0.08	$0.92	11.50
$55.00	$56.00	$57.00	Jul 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.45, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Aug 7	-$2.44	$3.56
$50.00	$55.00	1:2	Jul 31	-$2.71	$2.29
$60.00	$65.00	1:2	Aug 14	-$2.77	$2.23
$63.50	$65.00	1:2	Jul 17	-$0.05	$1.45
$65.00	$66.50	1:2	Jul 17	-$0.05	$1.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 7	-$0.45	$4.55
$55.00	$50.00	1:2	Aug 14	-$1.60	$3.40
$55.00	$50.00	1:2	Aug 21	-$1.85	$3.15
$55.00	$50.00	1:2	Aug 28	-$1.96	$3.04
$60.00	$55.00	1:2	Aug 14	-$2.95	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 12.70%, avg 5.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 28	$7.30	0.53	4.4%	12.70%	17.10%	4	7
$60.00	Aug 21	$6.80	0.52	4.4%	11.83%	16.23%	123	1.1K
$63.00	Aug 28	$6.15	0.48	9.6%	10.70%	20.32%	3	--
$64.00	Aug 28	$6.05	0.47	11.4%	10.53%	21.89%	4	2
$60.00	Aug 14	$6.00	0.51	4.4%	10.44%	14.84%	12	11
$65.00	Aug 28	$5.60	0.45	13.1%	9.74%	22.85%	4	19
$58.00	Aug 7	$5.25	0.54	0.9%	9.14%	10.06%	1	1
$65.00	Aug 21	$5.10	0.43	13.1%	8.87%	21.98%	52	576
$59.00	Aug 7	$4.85	0.52	2.7%	8.44%	11.10%	2	7
$68.00	Aug 28	$4.55	0.40	18.3%	7.92%	26.24%	--	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 40,612

Total Puts 31,869

Put/Call Ratio 0.78

Net Difference 8,743

Prior's Put/Call Breakdown

Total Calls 14,689

Total Puts 6,786

Put/Call Ratio 0.46

Net Difference 7,903

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