ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$59.05 +7.34%

(7/16 18:01) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:02)

◀ 7/17 15:05 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 241,090

Calls: 153,628 (64%)

Puts: 87,462 (36%)

Prior (07/16) 323,860

Calls: 165,075 (51%)

Puts: 158,785 (49%)

Current vs Prior -25.56%

Calls: -6.93% (Calls)

Puts: -44.92% (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 +145.08%

Calls: +155.39%

Puts: +128.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $88.64M

Calls: $45.39M (51%)

Puts: $43.26M (49%)

Prior (07/16) $289.08M

Calls: $69.26M (24%)

Puts: $219.81M (76%)

Current vs Prior -69.34%

Calls: -34.47%

Puts: -80.32%

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 +70.20%

Calls: +73.19%

Puts: +67.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.57

Prior (07/16) 0.96

Current vs Prior -40.81%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -11.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 1,320,965

Calls: 896,034 (68%)

Puts: 424,931 (32%)

Prior (07/16) 1,248,028

Calls: 839,284 (67%)

Puts: 408,744 (33%)

Current vs Prior +5.84%

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 +8.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.57% | 12.41%2.57% | 28.11%

Prior 7.24% | 12.57%7.24% | 26.78%

Current vs Prior -64.45% | -1.22%-64.45% | +4.99%

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

Current vs 7-Day Avg -66.52% | -7.84%-77.32% | -2.66%

Prior 7-Day Eod 7.24% | 12.57%6.22% | 28.09%

Current vs 7-Day Eod -64.45% | -1.22%-58.60% | +0.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.98% | 7.59%

Calls: 23.91% | 8.82%

Puts: 16.04% | 6.36%

Prior 5.34% | 9.00%

Calls: 5.93% | 9.64%

Puts: 4.76% | 8.37%

Current vs Prior +274.16% | -15.67%

Prior 7-Day Avg 10.47% | 7.24%

Calls: 11.36% | 7.02%

Puts: 9.57% | 7.47%

Current vs 7-Day Avg +90.88% | +4.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Dollar volume significantly above 7-day average (70% higher). Volume explosion - 145% above 7-day average (241,090 vs avg 98,372). Bullish P/C ratio of 0.57.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
15:05	BULLISH	BULLISH	BULLISH
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 147 of results (avg 7.4%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	10.05	10.40	$10.23	3.4%	120	0.65	334
$60.00	Jul 24	2.94	3.10	$3.02	5.3%	7.2K	0.48	1.5K
$70.00	Aug 21	4.50	4.75	$4.63	5.4%	1.1K	0.38	2.1K
$65.00	Aug 21	5.95	6.30	$6.13	5.7%	1.3K	0.47	695
$65.00	Jul 31	2.59	2.75	$2.67	6.0%	645	0.36	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	15.20	15.55	$15.38	2.3%	365	0.61	11.6K
$65.00	Aug 21	11.65	12.00	$11.83	3.0%	468	0.53	5.5K
$60.00	Aug 21	8.50	8.80	$8.65	3.5%	145	0.45	2.5K
$69.00	Aug 7	12.40	12.90	$12.65	4.0%	2	0.68	49
$69.00	Aug 28	14.95	15.65	$15.30	4.6%	--	0.58	81

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.84, cheapest $0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 24	0.69	0.82	$0.75	17.3%	143	0.17	128
$68.00	Jul 24	0.82	0.98	$0.90	17.8%	361	0.20	461

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Jul 24	0.65	0.79	$0.72	19.4%	488	0.15	165
$52.00	Jul 24	0.81	0.97	$0.89	18.0%	425	0.18	265
$47.50	Jul 31	0.84	1.02	$0.93	19.4%	14	0.13	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Jul 17	9.15	11.00	$10.07	18.4%	8	1.00	--
$50.00	Jul 17	8.55	9.30	$8.93	8.4%	55	1.00	134
$53.00	Jul 17	5.25	6.20	$5.73	16.6%	356	1.00	107
$54.00	Jul 17	4.25	5.55	$4.90	26.5%	517	1.00	328
$52.00	Jul 17	6.10	8.05	$7.08	27.5%	200	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 17	1.76	2.42	$2.09	31.6%	2.1K	1.00	716
$62.00	Jul 17	2.30	4.05	$3.18	55.0%	36	1.00	--
$62.50	Jul 17	3.25	4.05	$3.65	21.9%	245	1.00	953
$63.00	Jul 17	3.75	4.75	$4.25	23.5%	12	1.00	--
$63.50	Jul 17	4.20	5.05	$4.63	18.4%	69	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 160.2K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.09	0.17	$0.13	61.5%	25.2K	0.23	3.0K
$61.00	Jul 17	0.01	0.04	$0.03	100.0%	7.4K	0.06	567
$60.00	Jul 24	2.94	3.10	$3.02	5.3%	7.2K	0.48	1.5K
$58.00	Jul 17	1.08	1.31	$1.20	19.2%	6.5K	0.86	1.1K
$59.00	Jul 17	0.40	0.51	$0.46	23.9%	6.4K	0.59	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 17	0.08	0.11	$0.10	30.0%	12.3K	0.15	993
$60.00	Jul 17	0.97	1.14	$1.06	16.0%	5.0K	0.91	3.7K
$59.00	Jul 17	0.33	0.42	$0.38	23.7%	4.8K	0.43	827
$55.00	Jul 17	0.00	0.01	$0.01	100.0%	3.9K	0.01	4.7K
$60.00	Jul 24	3.80	4.05	$3.93	6.4%	3.4K	0.52	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 246.9%, max 1290.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Jul 17	Aug 28	1541.1%	110.8%	1290.8%	4	--
$49.00	Jul 17	Jul 31	628.5%	107.7%	483.7%	9	--
$50.00	Jul 17	Aug 28	567.8%	111.4%	409.7%	73	155
$70.00	Jul 17	Aug 28	548.5%	114.2%	380.3%	570	4.9K
$52.00	Jul 17	Jul 24	487.0%	106.4%	357.7%	202	7

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Jul 17	Aug 28	1541.1%	110.8%	1290.8%	81	--
$48.00	Jul 17	Aug 28	836.8%	110.5%	657.5%	10	--
$49.00	Jul 17	Aug 28	628.5%	110.5%	468.7%	43	--
$50.00	Jul 17	Aug 28	567.8%	111.4%	409.7%	3.1K	4.2K
$70.00	Jul 17	Aug 28	548.5%	114.2%	380.3%	842	9.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 9.00, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$61.00	Jul 17	$0.10	$0.90	$0.10	9.00	$60.10
$68.00	$69.00	Jul 24	$0.15	$0.85	$0.15	5.67	$68.15
$67.00	$68.00	Jul 24	$0.16	$0.84	$0.16	5.25	$67.16
$63.00	$64.00	Jul 24	$0.17	$0.83	$0.17	4.88	$63.17
$66.00	$67.00	Jul 24	$0.17	$0.83	$0.17	4.88	$66.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$50.00	Jul 24	$0.16	$0.84	$0.16	5.25	$50.84
$52.00	$51.00	Jul 24	$0.17	$0.83	$0.17	4.88	$51.83
$51.00	$50.00	Jul 31	$0.19	$0.81	$0.19	4.26	$50.81
$49.00	$48.00	Jul 31	$0.22	$0.78	$0.22	3.55	$48.78
$54.00	$53.00	Jul 24	$0.23	$0.77	$0.23	3.35	$53.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 7.33, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$58.00	Jul 17	$0.87	$0.87	$0.13	6.69	$57.87
$52.00	$53.00	Jul 24	$0.85	$0.85	$0.15	5.67	$52.85
$53.00	$54.00	Jul 17	$0.83	$0.83	$0.17	4.88	$53.83
$50.00	$51.00	Jul 24	$0.80	$0.80	$0.20	4.00	$50.80
$51.00	$52.00	Jul 24	$0.80	$0.80	$0.20	4.00	$51.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$67.00	Jul 24	$0.88	$0.88	$0.12	7.33	$67.12
$70.00	$69.00	Aug 7	$0.88	$0.88	$0.12	7.33	$69.12
$61.00	$60.00	Aug 7	$0.87	$0.87	$0.13	6.69	$60.13
$70.00	$69.00	Jul 31	$0.86	$0.86	$0.14	6.14	$69.14
$68.00	$67.00	Aug 7	$0.85	$0.85	$0.15	5.67	$67.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.48, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Jul 17	Jul 24	$0.28	628.5%	111.1%
$51.00	Jul 17	Jul 24	$0.45	1541.1%	107.9%
$50.00	Jul 17	Jul 24	$0.47	567.8%	108.4%
$70.00	Jul 17	Jul 24	$0.69	548.5%	112.6%
$52.00	Jul 17	Jul 24	$0.72	487.0%	106.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Jul 17	Jul 24	$0.34	836.8%	112.8%
$49.00	Jul 17	Jul 24	$0.45	628.5%	111.1%
$47.50	Jul 24	Jul 31	$0.49	122.8%	109.5%
$50.00	Jul 17	Jul 24	$0.55	567.8%	108.4%
$70.00	Jul 17	Jul 24	$0.62	548.5%	112.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.42% of stock, avg 20.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Jul 17	$0.46	$0.38	$0.84	$58.16	$59.84	1.42%
$60.00	Jul 17	$0.13	$1.06	$1.19	$58.81	$61.19	2.02%
$58.00	Jul 17	$1.20	$0.10	$1.30	$56.70	$59.30	2.20%
$57.00	Jul 17	$2.07	$0.02	$2.09	$54.91	$59.09	3.54%
$61.00	Jul 17	$0.03	$2.09	$2.12	$58.88	$63.12	3.59%
$56.00	Jul 17	$3.00	$0.01	$3.01	$52.99	$59.01	5.10%
$62.00	Jul 17	$0.01	$3.18	$3.19	$58.81	$65.19	5.40%
$62.50	Jul 17	$0.01	$3.65	$3.66	$58.84	$66.16	6.20%
$55.00	Jul 17	$3.95	$0.01	$3.96	$51.04	$58.96	6.71%
$63.00	Jul 17	$0.01	$4.25	$4.26	$58.74	$67.26	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.22% of stock, avg 16.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$58.00	Jul 17	$0.03	$0.10	$0.13	$57.87	$61.13
$64.00	$58.00	Jul 17	$0.06	$0.10	$0.16	$57.84	$64.16
$60.00	$58.00	Jul 17	$0.13	$0.10	$0.23	$57.77	$60.23
$61.00	$59.00	Jul 17	$0.03	$0.38	$0.41	$58.59	$61.41
$64.00	$59.00	Jul 17	$0.06	$0.38	$0.44	$58.56	$64.44
$60.00	$59.00	Jul 17	$0.13	$0.38	$0.51	$58.49	$60.51
$61.00	$51.00	Jul 17	$0.03	$1.07	$1.10	$49.90	$62.10
$64.00	$51.00	Jul 17	$0.06	$1.07	$1.13	$49.87	$65.13
$60.00	$51.00	Jul 17	$0.13	$1.07	$1.20	$49.80	$61.20
$64.00	$55.00	Jul 24	$1.76	$1.66	$3.42	$51.58	$67.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 9.00, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
51/52	55/56	Jul 31	$0.90	$0.10	9.00	$51.10	$55.90
53/54	59/60	Aug 14	$0.90	$0.10	9.00	$53.10	$59.90
54/55	56/57	Aug 28	$0.90	$0.10	9.00	$54.10	$56.90
54/55	58/59	Jul 31	$0.89	$0.11	8.09	$54.11	$58.89
55/56	59/60	Jul 31	$0.89	$0.11	8.09	$55.11	$59.89
52/53	56/57	Aug 7	$0.89	$0.11	8.09	$52.11	$56.89
54/55	56/57	Aug 7	$0.89	$0.11	8.09	$54.11	$56.89
55/56	59/60	Aug 7	$0.89	$0.11	8.09	$55.11	$59.89
57/58	61/62	Aug 7	$0.89	$0.11	8.09	$57.11	$61.89
49/50	54/55	Aug 14	$0.89	$0.11	8.09	$49.11	$54.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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 31	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Aug 7	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Jul 17	$0.06	$0.94	15.67
$56.00	$57.00	$58.00	Jul 24	$0.06	$0.94	15.67
$55.00	$56.00	$57.00	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 24	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Jul 24	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Jul 31	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Aug 14	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Jul 17	$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. 30 found (best net $-1.80, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Aug 21	-$3.13	$1.87
$68.50	$70.00	1:2	Jul 17	-$0.01	$1.49
$65.00	$66.50	1:2	Jul 17	-$0.03	$1.47
$66.50	$67.50	1:2	Jul 17	$0.00	$1.00
$60.00	$65.00	1:2	Aug 21	-$4.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 21	-$1.80	$3.20
$60.00	$55.00	1:2	Aug 21	-$3.35	$1.65
$57.00	$56.00	1:2	Jul 17	$0.00	$1.00
$51.00	$50.00	1:2	Jul 24	-$0.40	$0.60
$52.00	$51.00	1:2	Jul 24	-$0.55	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 13.46%, avg 6.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 28	$7.95	0.55	1.6%	13.46%	15.07%	26	43
$60.00	Aug 21	$7.70	0.55	1.6%	13.04%	14.65%	2.6K	2.6K
$62.00	Aug 28	$7.35	0.52	5.0%	12.45%	17.44%	1	--
$60.00	Aug 14	$6.75	0.54	1.6%	11.43%	13.04%	229	253
$64.00	Aug 28	$6.60	0.49	8.4%	11.18%	19.56%	4	62
$65.00	Aug 28	$6.35	0.47	10.1%	10.75%	20.83%	14	63
$61.00	Aug 14	$6.15	0.52	3.3%	10.41%	13.72%	35	--
$66.00	Aug 28	$6.05	0.46	11.8%	10.25%	22.02%	1	5
$65.00	Aug 21	$5.95	0.47	10.1%	10.08%	20.15%	1.3K	695
$62.00	Aug 14	$5.85	0.50	5.0%	9.91%	14.90%	12	--

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 153,628

Total Puts 87,462

Put/Call Ratio 0.57

Net Difference 66,166

Prior's Put/Call Breakdown

Total Calls 165,075

Total Puts 158,785

Put/Call Ratio 0.96

Net Difference 6,290

Prior 7-Day Put/Call Summary

Total Calls 421,087

Total Puts 267,521

Average Put/Call Ratio 0.64

Ratio Trend Falling

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