Tour v509
ASTS
AST SPACEMOBILE INC A
$67.23 -5.50%
(8/17 18:02) ◀
|
Tuesday, August 18, 2026 (3:05pm)
January 2026
|
▶ (8/18 18:02)
◀ 8/18 15:05 ▶

Option Volume

Detail
ℹ
Current (08/18 3:05pm) 90,279
Calls: 65,960 (73%)
Puts: 24,319 (27%)
Prior (08/14) 107,878
Calls: 78,733 (73%)
Puts: 29,145 (27%)
Current vs Prior -16.31%
Calls: -16.22% (Calls)
Puts: -16.56% (Puts)
Prior 7-Day Total 869,005
Calls: 590,480 (68%)
Puts: 278,525 (32%)
Prior 7-Day Average 124,143
Calls: 84,354 (68%)
Puts: 39,789 (32%)
Current vs Prior 7-Day Avg -27.28%
Calls: -21.81%
Puts: -38.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:05pm) $24.30M
Calls: $12.13M (50%)
Puts: $12.17M (50%)
Prior (08/14) $25.32M
Calls: $17.34M (69%)
Puts: $7.97M (31%)
Current vs Prior -4.02%
Calls: -30.05%
Puts: +52.62%
Prior 7-Day Total $351.27M
Calls: $222.80M (63%)
Puts: $128.47M (37%)
Prior 7-Day Average $50.18M
Calls: $31.83M (63%)
Puts: $18.35M (37%)
Current vs Prior 7-Day Avg -51.57%
Calls: -61.88%
Puts: -33.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:05pm) 0.37
Prior (08/14) 0.37
Current vs Prior -0.40%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -21.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:05pm) 1,183,534
Calls: 804,624 (68%)
Puts: 378,910 (32%)
Prior (08/14) 1,265,516
Calls: 860,319 (68%)
Puts: 405,197 (32%)
Current vs Prior -6.48%
Prior 7-Day Total 8,285,917
Calls: 5,638,135 (68%)
Puts: 2,647,782 (32%)
Prior 7-Day Average 1,183,702
Calls: 805,447 (68%)
Puts: 378,254 (32%)
Current vs Prior 7-Day Avg -0.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.08% | 11.42%7.08% | 18.04%
Prior 4.46% | 10.32%10.32% | 20.50%
Current vs Prior +58.78% | +10.72%-31.37% | -11.97%
Prior 7-Day Avg 6.91% | 14.32%15.61% | 25.38%
Current vs 7-Day Avg +2.42% | -20.22%-54.65% | -28.92%
Prior 7-Day Eod 4.46% | 10.32%8.20% | 18.64%
Current vs 7-Day Eod +58.78% | +10.72%-13.60% | -3.20%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 7.14%
Calls: 5.75% | 6.70%
Puts: 6.00% | 7.59%
Prior 7.90% | 6.67%
Calls: 6.25% | 5.56%
Puts: 9.55% | 7.79%
Current vs Prior -25.57% | +7.05%
Prior 7-Day Avg 8.39% | 6.91%
Calls: 8.16% | 6.88%
Puts: 8.62% | 6.94%
Current vs 7-Day Avg -29.93% | +3.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (65,960 calls vs 24,319 puts). Call-heavy open interest (804,624 calls vs 378,910 puts) suggests bullish 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

📈 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 200 of results (avg 6.9%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 187.207.40$7.302.7%2070.61922
$60.00Sep 2510.6011.00$10.803.7%10.723
$60.00Aug 217.357.65$7.504.0%400.942.4K
$75.00Sep 42.082.17$2.134.2%1500.30287
$60.00Sep 189.8510.30$10.074.5%520.731.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 211.471.51$1.492.7%5330.39577
$75.00Sep 1810.9011.20$11.052.7%460.631.7K
$75.00Aug 217.908.15$8.033.1%2120.892.1K
$80.00Sep 1814.6015.10$14.853.4%120.721.2K
$76.00Sep 2512.1512.60$12.383.6%20.635

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.57, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.110.12$0.128.3%2780.051.2K
$80.00Aug 210.090.10$0.1010.0%22.0K0.0413.4K
$75.00Aug 210.260.31$0.2917.2%7.2K0.118.3K
$74.00Aug 210.340.40$0.3716.2%4380.14913
$73.00Aug 210.450.53$0.4916.3%7780.17856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.140.16$0.1513.3%8710.063.0K
$61.00Aug 210.230.26$0.2512.0%2490.10486
$62.00Aug 210.360.41$0.3912.8%3320.141.5K
$63.00Aug 210.530.58$0.559.1%5190.191.5K
$64.00Aug 210.750.82$0.789.0%4870.241.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 2112.3514.60$13.4816.7%20.9993
$55.00Aug 2111.6013.65$12.6316.2%40.99334
$56.00Aug 2110.4011.55$10.9810.5%60.99165
$57.00Aug 219.4511.80$10.6322.1%50.98214
$58.00Aug 218.4510.70$9.5723.5%10.9784
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.6013.50$13.056.9%641.003.9K
$79.00Aug 2110.5513.50$12.0324.5%--0.94114
$78.00Aug 219.6012.10$10.8523.0%40.9490
$77.00Aug 219.4010.65$10.0312.5%60.9360
$76.00Aug 218.659.30$8.987.2%60.9180

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 62.5K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.090.10$0.1010.0%22.0K0.0413.4K
$75.00Aug 210.260.31$0.2917.2%7.2K0.118.3K
$70.00Aug 211.071.13$1.105.5%2.5K0.334.7K
$68.00Aug 211.741.87$1.817.2%1.5K0.471.4K
$69.00Aug 211.351.45$1.407.1%9900.39381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 211.051.13$1.097.3%1.7K0.317.5K
$55.00Sep 181.341.44$1.397.2%9700.164.8K
$60.00Aug 210.140.16$0.1513.3%8710.063.0K
$70.00Aug 213.703.90$3.805.3%8110.6812.4K
$67.00Aug 211.882.00$1.946.2%7940.462.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 9.0%, max 12.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Aug 21Sep 2585.5%77.0%11.1%346658
$73.00Aug 21Sep 2590.0%81.0%11.1%7781.0K
$63.00Aug 21Sep 485.0%76.6%10.9%42207
$72.00Aug 21Sep 2589.5%81.4%10.0%847715
$67.00Aug 21Oct 285.1%77.6%9.7%513133
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 21Oct 289.5%80.0%12.0%70288
$73.00Aug 21Sep 2590.0%81.0%11.1%24275
$64.00Aug 21Oct 284.6%77.0%9.8%5061.3K
$63.00Aug 21Oct 285.0%77.5%9.7%5351.6K
$67.00Aug 21Oct 285.1%77.6%9.7%8072.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.86, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Aug 21$0.35$0.65$0.3599%1.86$56.35
$60.00$65.00Sep 18$2.77$2.23$2.7773%0.81$62.77
$65.00$70.00Sep 18$2.17$2.83$2.1761%1.30$67.17
$70.00$75.00Sep 18$1.58$3.42$1.5848%2.16$71.58
$75.00$80.00Sep 18$1.06$3.94$1.0637%3.72$76.06
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$75.00Oct 2$1.05$0.95$1.0562%0.90$75.95
$70.00$68.00Oct 2$0.83$1.17$0.8350%1.41$69.17
$74.00$73.00Sep 25$0.55$0.45$0.5559%0.82$73.45
$70.00$69.00Aug 21$0.62$0.38$0.6268%0.61$69.38
$72.00$71.00Aug 28$0.62$0.38$0.6266%0.61$71.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$71.00Sep 25$0.50$0.50$0.5051%1.00$70.50
$72.00$73.00Aug 21$0.17$0.17$0.8378%0.20$72.17
$68.00$69.00Aug 21$0.41$0.41$0.5954%0.69$68.41
$73.00$74.00Aug 21$0.12$0.12$0.8883%0.14$73.12
$72.00$73.00Aug 28$0.29$0.29$0.7166%0.41$72.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Oct 2$1.71$1.71$3.2971%0.52$58.29
$65.00$60.00Sep 18$2.07$2.07$2.9360%0.71$62.93
$60.00$55.00Sep 18$1.37$1.37$3.6373%0.38$58.63
$65.00$64.00Oct 2$0.60$0.60$0.4060%1.50$64.40
$67.00$66.00Sep 25$0.62$0.62$0.3855%1.63$66.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.43, cheapest $1.41)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 21Aug 28$1.4585.5%79.1%
$65.00Aug 21Aug 28$1.4884.3%78.3%
$70.00Aug 21Aug 28$1.4288.0%82.5%
$67.00Aug 21Aug 28$1.4785.1%79.8%
$68.00Aug 21Aug 28$1.4786.8%81.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 21Aug 28$1.4185.5%79.1%
$65.00Aug 21Aug 28$1.3384.3%78.3%
$70.00Aug 21Aug 28$1.3588.0%82.5%
$67.00Aug 21Aug 28$1.4985.1%79.8%
$68.00Aug 21Aug 28$1.4586.8%81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 6.25% of stock, avg 14.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.00Aug 21$2.26$1.94$4.20$62.80$71.206.25%
$66.00Aug 21$2.75$1.49$4.24$61.76$70.246.31%
$68.00Aug 21$1.81$2.50$4.31$63.69$72.316.41%
$65.00Aug 21$3.35$1.09$4.44$60.56$69.446.60%
$69.00Aug 21$1.40$3.18$4.58$64.42$73.586.81%
$64.00Aug 21$4.05$0.78$4.83$59.17$68.837.18%
$70.00Aug 21$1.10$3.80$4.90$65.10$74.907.29%
$63.00Aug 21$4.78$0.55$5.33$57.67$68.337.93%
$71.00Aug 21$0.85$4.58$5.43$65.57$76.438.08%
$62.00Aug 21$5.43$0.39$5.82$56.18$67.828.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 1.80% of stock, avg 11.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$63.00Aug 21$0.66$0.55$1.21$61.79$73.21
$72.00$64.00Aug 21$0.66$0.78$1.44$62.56$73.44
$71.00$63.00Aug 21$0.85$0.55$1.40$61.60$72.40
$71.00$64.00Aug 21$0.85$0.78$1.63$62.37$72.63
$70.00$63.00Aug 21$1.10$0.55$1.65$61.35$71.65
$72.00$65.00Aug 21$0.66$1.09$1.75$63.25$73.75
$71.00$65.00Aug 21$0.85$1.09$1.94$63.06$72.94
$70.00$64.00Aug 21$1.10$0.78$1.88$62.12$71.88
$70.00$65.00Aug 21$1.10$1.09$2.19$62.81$72.19
$69.00$63.00Aug 21$1.40$0.55$1.95$61.05$70.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6177/78Sep 11$0.60$0.4043%1.50$60.40$77.60
61/6279/80Oct 2$0.70$0.3033%2.33$61.30$79.70
63/6476/77Aug 28$0.57$0.4346%1.33$63.43$76.57
60/6177/78Sep 25$0.68$0.3235%2.13$60.32$77.68
63/6472/73Aug 28$0.69$0.3133%2.23$63.31$72.69
60/6176/77Sep 11$0.60$0.4041%1.50$60.40$76.60
58/5977/78Sep 4$0.45$0.5555%0.82$58.55$77.45
60/6177/78Sep 4$0.51$0.4949%1.04$60.49$77.51
63/6477/78Aug 28$0.52$0.4848%1.08$63.48$77.52
63/6475/76Aug 28$0.57$0.4343%1.33$63.43$75.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Sep 18$0.60$4.4025%7.33
$65.00$70.00$75.00Sep 18$0.59$4.4124%7.47
$70.00$75.00$80.00Sep 18$0.52$4.4820%8.62
$70.00$71.00$72.00Aug 21$0.06$0.9411%15.67
$72.00$73.00$74.00Aug 21$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.40$4.6020%11.50
$65.00$70.00$75.00Sep 18$0.58$4.4224%7.62
$65.00$66.00$67.00Aug 21$0.05$0.9515%19.00
$62.00$63.00$64.00Aug 21$0.07$0.9311%13.29
$63.00$64.00$65.00Aug 21$0.08$0.9212%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. 49 found (best net $-0.02, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$1.97$3.03
$75.00$80.001:2Sep 18-$1.43$3.57
$79.00$80.001:2Aug 21-$0.08$0.92
$76.00$77.001:2Aug 21-$0.12$0.88
$78.00$79.001:2Aug 21-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.02$4.98
$65.00$60.001:2Sep 18-$0.69$4.31
$60.00$55.001:2Oct 2-$0.43$4.57
$70.00$65.001:2Sep 18-$2.01$2.99
$62.00$61.001:2Aug 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 6.84%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Oct 2$4.600.4111.6%6.84%18.40%255
$78.00Oct 2$3.850.3616.0%5.73%21.75%13
$77.00Oct 2$4.050.3714.5%6.02%20.56%223
$71.00Oct 2$5.850.485.6%8.70%14.31%111
$70.00Oct 2$6.250.504.1%9.30%13.42%2412
$79.00Oct 2$3.600.3417.5%5.35%22.86%11
$80.00Oct 2$3.350.3319.0%4.98%23.98%--38
$68.00Oct 2$6.950.541.1%10.34%11.48%26
$74.00Sep 25$4.300.4110.1%6.40%16.47%35
$70.00Sep 25$5.700.494.1%8.48%12.60%29141

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 65,960
Total Puts 24,319
Put/Call Ratio 0.37
Net Difference 41,641

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 590,480
Total Puts 278,525
Average Put/Call Ratio 0.47
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