Tour v509
ASTS
AST SPACEMOBILE INC A
$70.16 -1.91%
(8/13 18:04) ◀
|
Friday, August 14, 2026 (3:05pm)
January 2026
|
▶ (8/14 15:10)
◀ 8/14 15:05 ▶

Option Volume

Detail
ℹ
Current (08/14 3:05pm) 107,878
Calls: 78,733 (73%)
Puts: 29,145 (27%)
Prior (08/13) 94,276
Calls: 68,321 (72%)
Puts: 25,955 (28%)
Current vs Prior +14.43%
Calls: +15.24% (Calls)
Puts: +12.29% (Puts)
Prior 7-Day Total 917,586
Calls: 608,924 (66%)
Puts: 308,662 (34%)
Prior 7-Day Average 131,083
Calls: 86,989 (66%)
Puts: 44,094 (34%)
Current vs Prior 7-Day Avg -17.70%
Calls: -9.49%
Puts: -33.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 3:05pm) $25.32M
Calls: $17.34M (69%)
Puts: $7.97M (31%)
Prior (08/13) $29.24M
Calls: $18.97M (65%)
Puts: $10.27M (35%)
Current vs Prior -13.41%
Calls: -8.56%
Puts: -22.38%
Prior 7-Day Total $409.39M
Calls: $260.37M (64%)
Puts: $149.02M (36%)
Prior 7-Day Average $58.48M
Calls: $37.20M (64%)
Puts: $21.29M (36%)
Current vs Prior 7-Day Avg -56.71%
Calls: -53.37%
Puts: -62.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 3:05pm) 0.37
Prior (08/13) 0.38
Current vs Prior -2.56%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -27.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 3:05pm) 1,265,516
Calls: 860,319 (68%)
Puts: 405,197 (32%)
Prior (08/13) 1,243,828
Calls: 845,370 (68%)
Puts: 398,458 (32%)
Current vs Prior +1.74%
Prior 7-Day Total 8,151,430
Calls: 5,552,654 (68%)
Puts: 2,598,776 (32%)
Prior 7-Day Average 1,164,490
Calls: 793,236 (68%)
Puts: 371,253 (32%)
Current vs Prior 7-Day Avg +8.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.92% | 9.38%9.38% | 19.43%
Prior 6.81% | 12.14%12.14% | 22.64%
Current vs Prior -71.73% | -22.76%-22.76% | -14.18%
Prior 7-Day Avg 7.71% | 15.51%17.17% | 26.79%
Current vs 7-Day Avg -75.05% | -39.51%-45.37% | -27.49%
Prior 7-Day Eod 6.81% | 12.14%10.32% | 20.39%
Current vs 7-Day Eod -71.73% | -22.76%-9.11% | -4.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.15% | 6.81%
Calls: 26.19% | 6.45%
Puts: 30.11% | 7.18%
Prior 5.41% | 7.29%
Calls: 5.69% | 6.74%
Puts: 5.12% | 7.83%
Current vs Prior +420.33% | -6.58%
Prior 7-Day Avg 7.77% | 6.50%
Calls: 7.64% | 6.61%
Puts: 7.90% | 6.39%
Current vs 7-Day Avg +262.22% | +4.75%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($17.34M). Extreme bullish P/C ratio of 0.37 - heavy call buying (78,733 calls vs 29,145 puts). Call-heavy open interest (860,319 calls vs 405,197 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 196 of results (avg 7.0%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 1412.0012.35$12.182.9%131.00118
$60.00Aug 1410.0010.30$10.153.0%611.00345
$60.00Sep 1812.5012.90$12.703.1%810.791.2K
$65.00Sep 189.359.65$9.503.2%410.67935
$75.00Aug 211.401.45$1.423.5%2.9K0.308.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.3510.65$10.502.9%1030.844.0K
$70.00Aug 212.852.94$2.903.1%1.5K0.4710.8K
$80.00Sep 1813.0013.45$13.233.4%70.651.2K
$81.00Aug 2111.1511.55$11.353.5%20.8646
$80.00Sep 2513.6514.15$13.903.6%--0.6315

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 210.520.59$0.5512.7%3790.13503
$80.00Aug 210.630.68$0.667.6%5.1K0.159.8K
$79.00Aug 210.700.80$0.7513.3%1890.17200
$78.00Aug 210.830.92$0.8810.2%2380.20143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.200.23$0.2213.6%6130.062.8K
$62.00Aug 210.360.41$0.3912.8%1500.11420
$64.00Aug 210.680.74$0.718.5%8870.17671
$65.00Aug 210.910.95$0.934.3%1.1K0.216.5K
$58.00Aug 280.410.48$0.4415.9%850.09101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 1412.5514.20$13.3812.3%11.00109
$58.00Aug 1412.0012.35$12.182.9%131.00118
$59.00Aug 1410.6012.15$11.3813.6%361.0086
$60.00Aug 1410.0010.30$10.153.0%611.00345
$61.00Aug 148.859.70$9.279.2%121.00359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 149.9011.35$10.6313.6%11.0042
$83.00Aug 1411.8013.85$12.8316.0%11.005
$79.00Aug 147.909.40$8.6517.3%10.9937
$80.00Aug 149.1010.15$9.6310.9%170.99191
$77.00Aug 146.057.25$6.6518.0%60.99145

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 75.8K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.010.03$0.02100.0%6.7K0.052.3K
$75.00Aug 140.000.01$0.01100.0%5.3K0.014.6K
$74.00Aug 140.010.02$0.0250.0%5.3K0.021.8K
$80.00Aug 210.630.68$0.667.6%5.1K0.159.8K
$70.00Aug 140.360.47$0.4226.2%4.2K0.592.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 140.190.25$0.2227.3%2.3K0.412.4K
$70.00Aug 212.852.94$2.903.1%1.5K0.4710.8K
$65.00Aug 210.910.95$0.934.3%1.1K0.216.5K
$65.00Aug 140.000.02$0.01200.0%1.0K0.011.9K
$69.00Aug 140.010.04$0.03100.0%9540.07845

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.7%, max 28.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 14Sep 2598.9%77.2%28.1%4.2K2.3K
$71.00Aug 14Sep 2599.9%82.4%21.3%3.6K879
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 14Sep 2598.9%77.2%28.1%2.4K2.6K
$71.00Aug 14Sep 2599.9%82.4%21.3%8671.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 1.07, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Sep 18$2.42$2.58$2.4267%1.07$67.42
$60.00$65.00Sep 18$3.20$1.80$3.2078%0.56$63.20
$70.00$75.00Sep 18$1.95$3.05$1.9556%1.56$71.95
$75.00$80.00Sep 18$1.43$3.57$1.4345%2.50$76.43
$62.00$66.00Sep 25$2.30$1.70$2.3072%0.74$64.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Aug 28$0.58$0.42$0.5876%0.72$79.42
$78.00$77.00Aug 21$0.65$0.35$0.6580%0.54$77.35
$75.00$74.00Sep 11$0.47$0.53$0.4758%1.13$74.53
$76.00$75.00Aug 21$0.65$0.35$0.6574%0.54$75.35
$76.00$75.00Aug 28$0.60$0.40$0.6066%0.67$75.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.96, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$75.00Sep 11$0.55$0.55$0.4555%1.22$74.55
$76.00$77.00Aug 14$0.10$0.10$0.9093%0.11$76.10
$71.00$72.00Sep 25$0.55$0.55$0.4546%1.22$71.55
$76.00$77.00Sep 25$0.45$0.45$0.5556%0.82$76.45
$76.00$77.00Aug 21$0.23$0.23$0.7774%0.30$76.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$2.45$2.45$2.5555%0.96$67.55
$65.00$60.00Sep 18$1.77$1.77$3.2367%0.55$63.23
$66.00$65.00Sep 25$0.56$0.56$0.4464%1.27$65.44
$69.00$68.00Sep 11$0.60$0.60$0.4058%1.50$68.40
$64.00$63.00Sep 11$0.46$0.46$0.5471%0.85$63.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.68, cheapest $2.68)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 14Aug 21$2.6898.9%76.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 14Aug 21$2.6898.9%76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.91% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 14$0.42$0.22$0.64$69.36$70.640.91%
$71.00Aug 14$0.07$0.93$1.00$70.00$72.001.43%
$69.00Aug 14$1.16$0.03$1.19$67.81$70.191.70%
$72.00Aug 14$0.02$1.80$1.82$70.18$73.822.59%
$68.00Aug 14$2.16$0.11$2.27$65.73$70.273.24%
$73.00Aug 14$0.02$2.73$2.75$70.25$75.753.92%
$67.00Aug 14$3.12$0.02$3.14$63.86$70.144.48%
$74.00Aug 14$0.02$3.85$3.87$70.13$77.875.52%
$66.00Aug 14$4.30$0.02$4.32$61.68$70.326.16%
$75.00Aug 14$0.01$4.97$4.98$70.02$79.987.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.14% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$69.00Aug 14$0.07$0.03$0.10$68.90$71.10
$76.00$69.00Aug 14$0.11$0.03$0.14$68.86$76.14
$71.00$68.00Aug 14$0.07$0.11$0.18$67.82$71.18
$76.00$68.00Aug 14$0.11$0.11$0.22$67.78$76.22
$71.00$70.00Aug 14$0.07$0.22$0.29$69.71$71.29
$76.00$70.00Aug 14$0.11$0.22$0.33$69.67$76.33
$75.00$66.00Aug 21$1.42$1.21$2.63$63.37$77.63
$75.00$67.00Aug 21$1.42$1.54$2.96$64.04$77.96
$74.00$66.00Aug 21$1.68$1.21$2.89$63.11$76.89
$74.00$67.00Aug 21$1.68$1.54$3.22$63.78$77.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 2.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
63/6478/79Sep 4$0.70$0.3038%2.33$63.30$78.70
63/6479/80Sep 11$0.72$0.2836%2.57$63.28$79.72
65/6679/80Sep 11$0.76$0.2431%3.17$65.24$79.76
59/6078/79Sep 4$0.56$0.4449%1.27$59.44$78.56
62/6378/79Sep 4$0.63$0.3742%1.70$62.37$78.63
60/6179/80Sep 11$0.59$0.4144%1.44$60.41$79.59
60/6178/79Sep 4$0.56$0.4447%1.27$60.44$78.56
63/6480/81Sep 4$0.59$0.4143%1.44$63.41$80.59
63/6476/77Aug 21$0.45$0.5556%0.82$63.55$76.45
65/6677/78Aug 28$0.64$0.3637%1.78$65.36$77.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Sep 18$0.47$4.5323%9.64
$69.00$70.00$71.00Aug 14$0.39$0.6178%1.56
$70.00$71.00$72.00Aug 14$0.30$0.7055%2.33
$70.00$75.00$80.00Sep 18$0.52$4.4820%8.62
$71.00$72.00$73.00Aug 14$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$71.00$72.00Aug 14$0.16$0.8455%5.25
$70.00$75.00$80.00Sep 18$0.42$4.5820%10.90
$69.00$70.00$71.00Aug 14$0.52$0.4877%0.92
$71.00$72.00$73.00Aug 14$0.06$0.9413%15.67
$65.00$66.00$67.00Aug 21$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.06, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$69.001:2Aug 14-$0.16$0.84
$74.00$75.001:2Aug 14$0.00$1.00
$82.00$83.001:2Aug 14$0.00$1.00
$75.00$76.001:2Aug 14-$0.21$0.79
$75.00$80.001:2Sep 18-$2.27$2.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.00$71.001:2Aug 14-$0.06$0.94
$65.00$60.001:2Sep 18-$0.56$4.44
$70.00$65.001:2Sep 18-$1.65$3.35
$73.00$72.001:2Aug 14-$0.87$0.13
$66.00$65.001:2Aug 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 6.41%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Sep 25$4.500.3912.6%6.41%19.01%56
$76.00Sep 25$5.350.448.3%7.63%15.95%34
$81.00Sep 25$4.000.3615.4%5.70%21.15%667
$74.00Sep 25$6.000.485.5%8.55%14.03%15
$80.00Sep 25$4.200.3714.0%5.99%20.01%35373
$78.00Sep 25$4.700.4011.2%6.70%17.87%66
$83.00Sep 25$3.550.3318.3%5.06%23.36%221
$77.00Sep 25$4.900.429.8%6.98%16.73%85
$82.00Sep 25$3.750.3416.9%5.34%22.22%915
$73.00Sep 25$6.350.504.0%9.05%13.10%3120

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 78,733
Total Puts 29,145
Put/Call Ratio 0.37
Net Difference 49,588

Prior's Put/Call Breakdown

Total Calls 68,321
Total Puts 25,955
Put/Call Ratio 0.38
Net Difference 42,366

Prior 7-Day Put/Call Summary

Total Calls 608,924
Total Puts 308,662
Average Put/Call Ratio 0.51
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All