Tour v525
ASTS
AST SPACEMOBILE INC A
$66.19 -1.30%
(8/18 18:02) ◀
|
Wednesday, August 19, 2026 (3:05pm)
January 2026
|
▶ (8/19 18:01)
◀ 8/19 15:05 ▶

Option Volume

Detail
ℹ
Current (08/19 3:05pm) 73,261
Calls: 47,651 (65%)
Puts: 25,610 (35%)
Prior (08/18) 90,279
Calls: 65,960 (73%)
Puts: 24,319 (27%)
Current vs Prior -18.85%
Calls: -27.76% (Calls)
Puts: +5.31% (Puts)
Prior 7-Day Total 875,100
Calls: 600,945 (69%)
Puts: 274,155 (31%)
Prior 7-Day Average 125,014
Calls: 85,849 (69%)
Puts: 39,165 (31%)
Current vs Prior 7-Day Avg -41.40%
Calls: -44.49%
Puts: -34.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 3:05pm) $28.25M
Calls: $16.28M (58%)
Puts: $11.97M (42%)
Prior (08/18) $24.30M
Calls: $12.13M (50%)
Puts: $12.17M (50%)
Current vs Prior +16.24%
Calls: +34.16%
Puts: -1.62%
Prior 7-Day Total $327.51M
Calls: $211.03M (64%)
Puts: $116.47M (36%)
Prior 7-Day Average $46.79M
Calls: $30.15M (64%)
Puts: $16.64M (36%)
Current vs Prior 7-Day Avg -39.62%
Calls: -46.01%
Puts: -28.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 3:05pm) 0.54
Prior (08/18) 0.37
Current vs Prior +45.77%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +18.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 3:05pm) 1,202,014
Calls: 815,151 (68%)
Puts: 386,863 (32%)
Prior (08/18) 1,183,534
Calls: 804,624 (68%)
Puts: 378,910 (32%)
Current vs Prior +1.56%
Prior 7-Day Total 8,412,959
Calls: 5,724,442 (68%)
Puts: 2,688,517 (32%)
Prior 7-Day Average 1,201,851
Calls: 817,777 (68%)
Puts: 384,073 (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 5.83% | 10.88%5.83% | 17.72%
Prior 1.92% | 9.38%9.38% | 19.43%
Current vs Prior +203.08% | +15.99%-37.82% | -8.78%
Prior 7-Day Avg 6.11% | 13.28%14.08% | 23.97%
Current vs 7-Day Avg -4.60% | -18.06%-58.59% | -26.07%
Prior 7-Day Eod 1.92% | 9.38%6.96% | 17.94%
Current vs 7-Day Eod +203.08% | +15.99%-16.25% | -1.20%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.98% | 12.60%
Calls: 6.25% | 19.72%
Puts: 5.71% | 5.48%
Prior 28.15% | 6.81%
Calls: 26.19% | 6.45%
Puts: 30.11% | 7.18%
Current vs Prior -78.76% | +85.02%
Prior 7-Day Avg 11.46% | 7.25%
Calls: 10.89% | 7.01%
Puts: 12.02% | 7.49%
Current vs 7-Day Avg -47.81% | +73.83%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio rising 46% - increased hedging/bearish positioning. Call-heavy open interest (815,151 calls vs 386,863 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 BEARISH
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 179 of results (avg 7.1%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 186.456.70$6.583.8%3290.58911
$60.00Sep 259.7510.20$9.984.5%70.704
$58.00Sep 2511.0011.55$11.284.9%10.745
$65.00Sep 44.855.10$4.975.0%1570.57154
$64.00Aug 212.903.05$2.975.1%930.71145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 49.409.70$9.553.1%--0.7117
$75.00Sep 1811.4511.85$11.653.4%570.661.7K
$78.00Sep 412.6513.10$12.883.5%60.8016
$70.00Sep 187.958.25$8.103.7%7210.553.2K
$65.00Sep 185.055.25$5.153.9%2830.424.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.72, cheapest $0.35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 210.320.38$0.3517.1%5890.15623
$70.00Aug 210.460.53$0.5014.0%3.1K0.215.6K
$69.00Aug 210.650.73$0.6911.6%8490.27852
$68.00Aug 210.911.00$0.969.4%1.4K0.351.5K
$79.00Aug 280.430.50$0.4714.9%70.11112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 210.460.54$0.5016.0%6300.211.9K
$64.00Aug 210.710.80$0.7611.8%5460.281.3K
$60.00Aug 280.851.01$0.9317.2%4860.19829
$55.00Sep 40.570.67$0.6216.1%250.11326
$56.00Sep 40.710.85$0.7817.9%180.13163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 2112.6513.75$13.208.3%--1.0022
$54.00Aug 2111.5012.95$12.2311.9%--1.0094
$55.00Aug 2110.5512.05$11.3013.3%11.00331
$56.00Aug 219.6510.55$10.108.9%221.00154
$57.00Aug 218.709.65$9.1810.3%111.00213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 2112.1013.60$12.8511.7%30.98114
$78.00Aug 2111.0012.85$11.9315.5%20.9886
$76.00Aug 219.1010.80$9.9517.1%--0.9693
$77.00Aug 2110.0511.65$10.8514.7%20.9562
$75.00Aug 218.509.45$8.9810.6%2210.952.0K

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 39.4K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.460.53$0.5014.0%3.1K0.215.6K
$75.00Aug 210.090.11$0.1020.0%2.0K0.056.6K
$68.00Aug 210.911.00$0.969.4%1.4K0.351.5K
$73.00Aug 210.160.22$0.1931.6%9460.091.1K
$75.00Aug 280.800.89$0.8510.6%9290.191.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.873.05$2.966.1%2.7K0.293.0K
$65.00Aug 211.051.17$1.1110.8%1.9K0.387.9K
$55.00Aug 280.200.25$0.2321.7%9570.06510
$70.00Aug 214.104.45$4.288.2%7960.7912.2K
$57.00Sep 111.351.50$1.4310.5%7590.19166

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 7.4%, max 10.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 21Sep 2583.1%75.2%10.5%98145
$71.00Aug 21Oct 289.7%82.1%9.3%589635
$69.00Aug 21Sep 2586.8%79.9%8.6%849883
$63.00Aug 21Oct 283.7%77.1%8.5%27172
$65.00Aug 21Oct 283.3%76.8%8.5%7214.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Aug 21Oct 289.7%82.1%9.3%26577
$69.00Aug 21Sep 2586.8%79.9%8.6%461.2K
$63.00Aug 21Oct 283.7%77.1%8.5%6512.0K
$65.00Aug 21Oct 283.3%76.8%8.5%1.9K7.9K
$70.00Aug 21Oct 288.3%82.3%7.3%79612.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.85, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Sep 18$2.70$2.30$2.7071%0.85$62.70
$56.00$57.00Aug 28$0.45$0.55$0.4592%1.22$56.45
$70.00$75.00Sep 18$1.41$3.59$1.4145%2.55$71.41
$65.00$70.00Sep 18$2.11$2.89$2.1158%1.37$67.11
$75.00$78.00Sep 25$0.67$2.33$0.6736%3.48$75.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$73.00$72.00Aug 28$0.55$0.45$0.5576%0.82$72.45
$77.00$76.00Sep 4$0.62$0.38$0.6278%0.61$76.38
$79.00$78.00Sep 11$0.65$0.35$0.6577%0.54$78.35
$64.00$63.00Sep 25$0.28$0.72$0.2840%2.57$63.72
$72.00$71.00Oct 2$0.52$0.48$0.5256%0.92$71.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.56, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$77.00Aug 28$0.14$0.14$0.8683%0.16$76.14
$70.00$71.00Aug 21$0.15$0.15$0.8579%0.18$70.15
$67.00$68.00Sep 11$0.48$0.48$0.5248%0.92$67.48
$68.00$69.00Aug 21$0.27$0.27$0.7365%0.37$68.27
$76.00$77.00Sep 4$0.20$0.20$0.8076%0.25$76.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Oct 2$1.79$1.79$3.2169%0.56$58.21
$65.00$60.00Sep 18$2.19$2.19$2.8158%0.78$62.81
$60.00$55.00Sep 18$1.46$1.46$3.5471%0.41$58.54
$65.00$64.00Sep 25$0.72$0.72$0.2858%2.57$64.28
$66.00$65.00Oct 2$0.68$0.68$0.3256%2.12$65.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.58, cheapest $1.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Aug 21Aug 28$1.5885.6%78.3%
$67.00Aug 21Aug 28$1.6184.7%77.4%
$65.00Aug 21Aug 28$1.5483.3%78.2%
$66.00Aug 21Aug 28$1.7983.4%79.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Aug 21Aug 28$1.5285.6%78.3%
$67.00Aug 21Aug 28$1.5584.7%77.4%
$65.00Aug 21Aug 28$1.5083.3%78.2%
$66.00Aug 21Aug 28$1.5983.4%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 5.02% of stock, avg 14.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$66.00Aug 21$1.76$1.56$3.32$62.68$69.325.02%
$67.00Aug 21$1.31$2.10$3.41$63.59$70.415.15%
$65.00Aug 21$2.31$1.11$3.42$61.58$68.425.17%
$68.00Aug 21$0.96$2.76$3.72$64.28$71.725.62%
$64.00Aug 21$2.97$0.76$3.73$60.27$67.735.64%
$69.00Aug 21$0.69$3.50$4.19$64.81$73.196.33%
$63.00Aug 21$3.72$0.50$4.22$58.78$67.226.38%
$62.00Aug 21$4.38$0.32$4.70$57.30$66.707.10%
$70.00Aug 21$0.50$4.28$4.78$65.22$74.787.22%
$71.00Aug 21$0.35$5.15$5.50$65.50$76.508.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.01% of stock, avg 11.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$62.00Aug 21$0.35$0.32$0.67$61.33$71.67
$70.00$62.00Aug 21$0.50$0.32$0.82$61.18$70.82
$71.00$63.00Aug 21$0.35$0.50$0.85$62.15$71.85
$70.00$63.00Aug 21$0.50$0.50$1.00$62.00$71.00
$69.00$62.00Aug 21$0.69$0.32$1.01$60.99$70.01
$69.00$63.00Aug 21$0.69$0.50$1.19$61.81$70.19
$71.00$64.00Aug 21$0.35$0.76$1.11$62.89$72.11
$70.00$64.00Aug 21$0.50$0.76$1.26$62.74$71.26
$69.00$64.00Aug 21$0.69$0.76$1.45$62.55$70.45
$68.00$62.00Aug 21$0.96$0.32$1.28$60.72$69.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 1.86, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6276/77Sep 11$0.65$0.3539%1.86$61.35$76.65
55/5678/79Sep 25$0.54$0.4648%1.17$55.46$78.54
59/6076/77Sep 11$0.57$0.4345%1.33$59.43$76.57
62/6376/77Aug 28$0.50$0.5052%1.00$62.50$76.50
61/6276/77Sep 4$0.57$0.4344%1.33$61.43$76.57
58/5976/77Sep 4$0.47$0.5354%0.89$58.53$76.47
58/5976/77Aug 28$0.34$0.6667%0.52$58.66$76.34
61/6276/77Aug 28$0.45$0.5556%0.82$61.55$76.45
57/5878/79Sep 25$0.57$0.4343%1.33$57.43$78.57
55/5676/77Sep 11$0.45$0.5555%0.82$55.55$76.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 7.47, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Sep 18$0.59$4.4126%7.47
$67.00$68.00$69.00Aug 21$0.08$0.9216%11.50
$65.00$66.00$67.00Aug 21$0.10$0.9019%9.00
$63.00$64.00$65.00Aug 21$0.09$0.9117%10.11
$66.00$67.00$68.00Aug 21$0.10$0.9018%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Sep 18$0.60$4.4024%7.33
$65.00$66.00$67.00Aug 21$0.09$0.9119%10.11
$67.00$68.00$69.00Aug 21$0.08$0.9216%11.50
$63.00$64.00$65.00Aug 21$0.09$0.9117%10.11
$64.00$65.00$66.00Aug 21$0.10$0.9018%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.04, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$1.65$3.35
$65.00$70.001:2Sep 18-$2.36$2.64
$73.00$74.001:2Aug 21-$0.07$0.93
$74.00$75.001:2Aug 21-$0.07$0.93
$75.00$76.001:2Aug 21-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.04$4.96
$65.00$60.001:2Sep 18-$0.77$4.23
$60.00$55.001:2Oct 2-$0.55$4.45
$70.00$65.001:2Sep 18-$2.20$2.80
$61.00$60.001:2Aug 21-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 7.55%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.00Oct 2$5.000.448.8%7.55%16.33%11
$70.00Oct 2$5.700.485.8%8.61%14.37%--32
$71.00Oct 2$5.300.467.3%8.01%15.27%--12
$68.00Oct 2$6.450.522.7%9.74%12.48%188
$77.00Oct 2$3.600.3516.3%5.44%21.77%--21
$75.00Oct 2$4.000.3813.3%6.04%19.35%129
$72.00Sep 25$4.350.428.8%6.57%15.35%--82
$71.00Sep 25$4.650.447.3%7.03%14.29%125
$74.00Sep 25$3.800.3811.8%5.74%17.54%15
$70.00Sep 25$5.000.465.8%7.55%13.31%5158

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 47,651
Total Puts 25,610
Put/Call Ratio 0.54
Net Difference 22,041

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 600,945
Total Puts 274,155
Average Put/Call Ratio 0.46
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...

Chart Title

Price — Past 7 Days

Add Card

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