ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$68.19 +4.81%

(8/20 18:01) ◀

Friday, August 21, 2026 (10:00am)

▶ (8/21 11:00)

◀ 8/21 10:00 ▶

Option Volume

Detail

ℹ

Current (08/21 10:00am) 39,579

Calls: 27,809 (70%)

Puts: 11,770 (30%)

Prior (08/11) 41,936

Calls: 26,659 (64%)

Puts: 15,277 (36%)

Current vs Prior -5.62%

Calls: +4.31% (Calls)

Puts: -22.96% (Puts)

Prior 7-Day Total 776,145

Calls: 527,978 (68%)

Puts: 248,167 (32%)

Prior 7-Day Average 110,877

Calls: 75,425 (68%)

Puts: 35,452 (32%)

Current vs Prior 7-Day Avg -64.30%

Calls: -63.13%

Puts: -66.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:00am) $8.55M

Calls: $5.84M (68%)

Puts: $2.71M (32%)

Prior (08/11) $9.08M

Calls: $6.05M (67%)

Puts: $3.02M (33%)

Current vs Prior -5.81%

Calls: -3.47%

Puts: -10.49%

Prior 7-Day Total $287.54M

Calls: $178.78M (62%)

Puts: $108.77M (38%)

Prior 7-Day Average $41.08M

Calls: $25.54M (62%)

Puts: $15.54M (38%)

Current vs Prior 7-Day Avg -79.19%

Calls: -77.12%

Puts: -82.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:00am) 0.42

Prior (08/11) 0.57

Current vs Prior -26.14%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -9.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:00am) 1,236,742

Calls: 842,140 (68%)

Puts: 394,602 (32%)

Prior (08/11) 1,194,376

Calls: 804,647 (67%)

Puts: 389,729 (33%)

Current vs Prior +3.55%

Prior 7-Day Total 8,421,716

Calls: 5,716,742 (68%)

Puts: 2,704,974 (32%)

Prior 7-Day Average 1,203,102

Calls: 816,677 (68%)

Puts: 386,424 (32%)

Current vs Prior 7-Day Avg +2.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.86% | 9.68%3.86% | 17.61%

Prior 5.83% | 10.88%5.83% | 17.72%

Current vs Prior -33.86% | -11.02%-33.86% | -0.62%

Prior 7-Day Avg 6.89% | 12.04%10.70% | 21.12%

Current vs 7-Day Avg -44.02% | -19.64%-63.96% | -16.60%

Prior 7-Day Eod 5.83% | 10.88%4.35% | 17.03%

Current vs 7-Day Eod -33.86% | -11.02%-11.33% | +3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.43% | 10.79%

Calls: 14.29% | 8.65%

Puts: 14.57% | 12.93%

Prior 5.98% | 12.60%

Calls: 6.25% | 19.72%

Puts: 5.71% | 5.48%

Current vs Prior +141.30% | -14.37%

Prior 7-Day Avg 9.43% | 8.14%

Calls: 8.95% | 8.76%

Puts: 9.90% | 7.52%

Current vs 7-Day Avg +53.05% | +32.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.84M). Extreme bullish P/C ratio of 0.42 - heavy call buying (27,809 calls vs 11,770 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (842,140 calls vs 394,602 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BEARISH	NEUTRAL	MIXED
10:00	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 45 of results (avg 8.1%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 28	2.20	2.32	$2.26	5.3%	991	0.42	2.2K
$65.00	Sep 18	7.30	7.75	$7.53	6.0%	123	0.63	1.6K
$69.00	Aug 28	2.54	2.71	$2.63	6.5%	117	0.47	167
$70.00	Sep 18	5.00	5.35	$5.18	6.8%	653	0.49	4.5K
$65.00	Sep 4	5.65	6.10	$5.88	7.7%	105	0.65	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	6.65	7.00	$6.83	5.1%	17	0.51	3.7K
$80.00	Sep 18	13.65	14.40	$14.03	5.3%	1	0.72	1.2K
$75.00	Sep 18	9.95	10.50	$10.23	5.4%	--	0.62	1.8K
$80.00	Sep 11	13.15	13.95	$13.55	5.9%	--	0.75	69
$65.00	Sep 18	4.05	4.35	$4.20	7.1%	41	0.37	5.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.56, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.35	0.41	$0.38	15.8%	3.9K	0.25	8.0K
$80.00	Aug 28	0.38	0.45	$0.42	16.7%	397	0.11	2.0K
$77.00	Aug 28	0.64	0.78	$0.71	19.7%	98	0.17	263
$75.00	Aug 28	0.91	1.05	$0.98	14.3%	814	0.22	1.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 28	0.30	0.36	$0.33	18.2%	41	0.09	787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 28	12.25	14.60	$13.43	17.5%	2	1.00	81
$55.00	Aug 21	12.25	14.45	$13.35	16.5%	2	1.00	328
$60.00	Aug 21	7.70	8.65	$8.18	11.6%	27	1.00	2.3K
$56.00	Aug 21	11.50	12.75	$12.13	10.3%	--	0.99	165
$59.00	Aug 21	8.30	10.45	$9.38	22.9%	--	0.99	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	6.40	7.40	$6.90	14.5%	12	1.00	1.0K
$76.00	Aug 21	6.20	8.90	$7.55	35.8%	--	1.00	78
$77.00	Aug 21	7.35	9.75	$8.55	28.1%	--	1.00	11
$80.00	Aug 21	11.20	12.65	$11.93	12.2%	4	1.00	1.5K
$74.00	Aug 21	5.35	7.25	$6.30	30.2%	32	0.94	176

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 31.7K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.35	0.41	$0.38	15.8%	3.9K	0.25	8.0K
$68.00	Aug 21	1.04	1.20	$1.12	14.3%	2.1K	0.52	2.9K
$66.00	Aug 21	2.32	2.62	$2.47	12.1%	1.3K	0.80	2.0K
$69.00	Aug 21	0.62	0.88	$0.75	34.7%	1.1K	0.37	947
$70.00	Aug 28	2.20	2.32	$2.26	5.3%	991	0.42	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 4	0.26	0.42	$0.34	47.1%	2.0K	0.07	739
$67.00	Aug 21	0.47	0.60	$0.53	24.5%	1.8K	0.33	1.8K
$68.00	Aug 28	2.62	3.10	$2.86	16.8%	1.1K	0.47	416
$65.00	Aug 28	1.48	1.64	$1.56	10.3%	409	0.32	1.1K
$68.00	Aug 21	0.81	1.02	$0.92	22.8%	394	0.48	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 82.8%, max 87.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Aug 21	Oct 2	146.1%	77.9%	87.6%	1.3K	2.0K
$71.00	Aug 21	Oct 2	152.4%	81.9%	86.0%	733	470
$68.00	Aug 21	Oct 2	142.7%	78.6%	81.6%	2.1K	2.9K
$67.00	Aug 21	Oct 2	141.9%	78.2%	81.4%	690	891
$69.00	Aug 21	Sep 25	142.7%	79.4%	79.8%	1.1K	982

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Aug 21	Oct 2	146.1%	77.9%	87.6%	249	764
$71.00	Aug 21	Oct 2	152.4%	81.9%	86.0%	50	558
$68.00	Aug 21	Sep 25	142.7%	77.5%	84.2%	395	1.3K
$67.00	Aug 21	Oct 2	141.9%	78.2%	81.4%	1.8K	1.9K
$69.00	Aug 21	Sep 25	142.7%	79.4%	79.8%	179	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.64, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Sep 18	$3.05	$1.95	$3.05	76%	0.64	$63.05
$71.00	$75.00	Oct 2	$1.30	$2.70	$1.30	49%	2.08	$72.30
$70.00	$75.00	Sep 18	$1.63	$3.37	$1.63	49%	2.07	$71.63
$65.00	$70.00	Sep 18	$2.35	$2.65	$2.35	63%	1.13	$67.35
$75.00	$80.00	Sep 18	$1.12	$3.88	$1.12	38%	3.46	$76.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Aug 21	$0.60	$0.40	$0.60	100%	0.67	$74.40
$76.00	$75.00	Aug 21	$0.65	$0.35	$0.65	100%	0.54	$75.35
$78.00	$77.00	Sep 4	$0.45	$0.55	$0.45	76%	1.22	$77.55
$75.00	$74.00	Oct 2	$0.48	$0.52	$0.48	58%	1.08	$74.52
$61.00	$60.00	Sep 25	$0.19	$0.81	$0.19	28%	4.26	$60.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.63, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Oct 2	$0.73	$0.73	$0.27	65%	2.70	$80.73
$69.00	$70.00	Aug 21	$0.37	$0.37	$0.63	63%	0.59	$69.37
$79.00	$80.00	Sep 25	$0.37	$0.37	$0.63	67%	0.59	$79.37
$79.00	$80.00	Aug 28	$0.11	$0.11	$0.89	87%	0.12	$79.11
$71.00	$72.00	Sep 25	$0.47	$0.47	$0.53	51%	0.89	$71.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Sep 18	$1.94	$1.94	$3.06	63%	0.63	$63.06
$60.00	$55.00	Sep 18	$1.15	$1.15	$3.85	76%	0.30	$58.85
$63.00	$62.00	Sep 25	$0.65	$0.65	$0.35	67%	1.86	$62.35
$60.00	$58.00	Oct 2	$0.80	$0.80	$1.20	73%	0.67	$59.20
$56.00	$55.00	Aug 28	$0.29	$0.29	$0.71	92%	0.41	$55.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.89, cheapest $1.76)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Aug 21	Aug 28	$1.76	141.9%	75.8%
$68.00	Aug 21	Aug 28	$2.00	142.7%	78.0%
$69.00	Aug 21	Aug 28	$1.88	142.7%	79.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Aug 21	Aug 28	$1.77	141.9%	75.8%
$68.00	Aug 21	Aug 28	$1.94	142.7%	78.0%
$69.00	Aug 21	Aug 28	$1.97	142.7%	79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.99% of stock, avg 13.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Aug 21	$1.12	$0.92	$2.04	$65.96	$70.04	2.99%
$69.00	Aug 21	$0.75	$1.51	$2.26	$66.74	$71.26	3.31%
$67.00	Aug 21	$1.77	$0.53	$2.30	$64.70	$69.30	3.37%
$70.00	Aug 21	$0.38	$2.21	$2.59	$67.41	$72.59	3.80%
$66.00	Aug 21	$2.47	$0.31	$2.78	$63.22	$68.78	4.08%
$71.00	Aug 21	$0.23	$3.12	$3.35	$67.65	$74.35	4.91%
$65.00	Aug 21	$3.30	$0.15	$3.45	$61.55	$68.45	5.06%
$64.00	Aug 21	$4.28	$0.10	$4.38	$59.62	$68.38	6.42%
$72.00	Aug 21	$0.13	$4.35	$4.48	$67.52	$76.48	6.57%
$63.00	Aug 21	$5.25	$0.06	$5.31	$57.69	$68.31	7.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.32% of stock, avg 10.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$65.00	Aug 21	$0.07	$0.15	$0.22	$64.78	$73.22
$73.00	$61.00	Aug 21	$0.07	$0.19	$0.26	$60.74	$73.26
$72.00	$65.00	Aug 21	$0.13	$0.15	$0.28	$64.72	$72.28
$72.00	$61.00	Aug 21	$0.13	$0.19	$0.32	$60.68	$72.32
$71.00	$65.00	Aug 21	$0.23	$0.15	$0.38	$64.62	$71.38
$73.00	$66.00	Aug 21	$0.07	$0.31	$0.38	$65.62	$73.38
$71.00	$61.00	Aug 21	$0.23	$0.19	$0.42	$60.58	$71.42
$72.00	$66.00	Aug 21	$0.13	$0.31	$0.44	$65.56	$72.44
$71.00	$66.00	Aug 21	$0.23	$0.31	$0.54	$65.46	$71.54
$70.00	$65.00	Aug 21	$0.38	$0.15	$0.53	$64.47	$70.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 3.26, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
58/60	80/81	Oct 2	$1.53	$0.47	38%	3.26	$58.47	$81.53
55/56	79/80	Aug 28	$0.40	$0.60	79%	0.67	$55.60	$79.40
62/63	78/79	Sep 25	$0.86	$0.14	33%	6.14	$62.14	$78.86
60/62	80/81	Oct 2	$1.50	$0.50	34%	3.00	$60.50	$81.50
55/56	76/77	Aug 28	$0.45	$0.55	72%	0.82	$55.55	$76.45
62/63	80/81	Sep 25	$0.80	$0.20	37%	4.00	$62.20	$80.80
58/59	79/80	Sep 25	$0.72	$0.28	44%	2.57	$58.28	$79.72
55/56	74/75	Aug 28	$0.49	$0.51	66%	0.96	$55.51	$74.49
55/56	77/78	Aug 28	$0.40	$0.60	75%	0.67	$55.60	$77.40
55/56	72/73	Aug 28	$0.54	$0.46	59%	1.17	$55.46	$72.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Aug 21	$0.05	$0.95	27%	19.00
$70.00	$75.00	$80.00	Sep 18	$0.51	$4.49	21%	8.80
$60.00	$65.00	$70.00	Sep 18	$0.70	$4.30	26%	6.14
$65.00	$70.00	$75.00	Sep 18	$0.72	$4.28	25%	5.94
$64.00	$65.00	$66.00	Aug 28	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Sep 18	$0.40	$4.60	21%	11.50
$60.00	$65.00	$70.00	Sep 18	$0.69	$4.31	27%	6.25
$65.00	$66.00	$67.00	Aug 21	$0.06	$0.94	21%	15.67
$68.00	$69.00	$70.00	Aug 21	$0.11	$0.89	28%	8.09
$67.00	$68.00	$69.00	Aug 28	$0.06	$0.94	11%	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. 55 found (best net $-0.32, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Sep 18	-$1.31	$3.69
$70.00	$75.00	1:2	Sep 18	-$1.92	$3.08
$67.00	$68.00	1:2	Aug 21	-$0.47	$0.53
$70.00	$71.00	1:2	Aug 21	-$0.08	$0.92
$68.00	$69.00	1:2	Aug 21	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 18	-$0.32	$4.68
$70.00	$65.00	1:2	Sep 18	-$1.57	$3.43
$68.00	$67.00	1:2	Aug 21	-$0.14	$0.86
$69.00	$68.00	1:2	Aug 21	-$0.33	$0.67
$67.00	$66.00	1:2	Aug 21	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 6.53%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Oct 2	$4.45	0.42	10.0%	6.53%	16.51%	1	31
$80.00	Oct 2	$3.10	0.35	17.3%	4.55%	21.87%	--	43
$77.00	Oct 2	$3.85	0.38	12.9%	5.65%	18.57%	2	23
$71.00	Oct 2	$5.80	0.49	4.1%	8.51%	12.63%	--	20
$70.00	Oct 2	$6.20	0.51	2.6%	9.09%	11.75%	2	36
$79.00	Oct 2	$2.90	0.34	15.8%	4.25%	20.11%	1	1
$73.00	Sep 25	$4.40	0.44	7.0%	6.45%	13.51%	--	216
$71.00	Sep 25	$5.10	0.49	4.1%	7.48%	11.60%	--	26
$75.00	Sep 25	$3.75	0.40	10.0%	5.50%	15.49%	39	143
$81.00	Oct 2	$2.49	0.31	18.8%	3.65%	22.44%	--	28

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 27,809

Total Puts 11,770

Put/Call Ratio 0.42

Net Difference 16,039

Prior's Put/Call Breakdown

Total Calls 26,659

Total Puts 15,277

Put/Call Ratio 0.57

Net Difference 11,382

Prior 7-Day Put/Call Summary

Total Calls 527,978

Total Puts 248,167

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...

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