ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$67.10 +3.13%

(8/21 10:00) ◀

Friday, August 21, 2026 (11:00am)

▶ (8/21 12:00)

◀ 8/21 11:00 ▶

Option Volume

Detail

ℹ

Current (08/21 11:00am) 63,957

Calls: 45,025 (70%)

Puts: 18,932 (30%)

Prior (08/11) 67,645

Calls: 41,111 (61%)

Puts: 26,534 (39%)

Current vs Prior -5.45%

Calls: +9.52% (Calls)

Puts: -28.65% (Puts)

Prior 7-Day Total 745,343

Calls: 501,183 (67%)

Puts: 244,160 (33%)

Prior 7-Day Average 106,477

Calls: 71,597 (67%)

Puts: 34,880 (33%)

Current vs Prior 7-Day Avg -39.93%

Calls: -37.11%

Puts: -45.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 11:00am) $12.48M

Calls: $8.12M (65%)

Puts: $4.36M (35%)

Prior (08/11) $16.03M

Calls: $11.49M (72%)

Puts: $4.54M (28%)

Current vs Prior -22.12%

Calls: -29.34%

Puts: -3.85%

Prior 7-Day Total $318.23M

Calls: $160.53M (50%)

Puts: $157.70M (50%)

Prior 7-Day Average $45.46M

Calls: $22.93M (50%)

Puts: $22.53M (50%)

Current vs Prior 7-Day Avg -72.54%

Calls: -64.60%

Puts: -80.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 11:00am) 0.42

Prior (08/11) 0.65

Current vs Prior -34.85%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -16.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 11:00am) 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 8,523,931

Calls: 5,776,391 (68%)

Puts: 2,747,540 (32%)

Prior 7-Day Average 1,217,704

Calls: 825,198 (68%)

Puts: 392,505 (32%)

Current vs Prior 7-Day Avg +1.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.20% | 9.49%3.20% | 17.33%

Prior 3.56% | 8.84%3.56% | 17.27%

Current vs Prior -10.06% | +7.34%-10.06% | +0.39%

Prior 7-Day Avg 5.49% | 10.92%8.83% | 19.84%

Current vs 7-Day Avg -41.66% | -13.08%-63.70% | -12.66%

Prior 7-Day Eod 3.56% | 8.84%4.35% | 17.03%

Current vs 7-Day Eod -10.06% | +7.34%-26.34% | +1.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.03% | 12.11%

Calls: 13.75% | 12.46%

Puts: 16.30% | 11.76%

Prior 10.96% | 4.41%

Calls: 10.81% | 4.56%

Puts: 11.11% | 4.27%

Current vs Prior +37.14% | +174.60%

Prior 7-Day Avg 10.39% | 7.90%

Calls: 9.61% | 8.58%

Puts: 11.16% | 7.22%

Current vs 7-Day Avg +44.70% | +53.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.12M). Extreme bullish P/C ratio of 0.42 - heavy call buying (45,025 calls vs 18,932 puts). P/C ratio dropping 35% - 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
11:00	BULLISH	BULLISH	BULLISH
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 74 of results (avg 7.9%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	6.75	7.15	$6.95	5.8%	224	0.60	1.6K
$57.00	Sep 11	11.25	12.05	$11.65	6.9%	--	0.83	21
$66.00	Sep 11	5.45	5.85	$5.65	7.1%	9	0.57	20
$59.00	Sep 4	9.00	9.70	$9.35	7.5%	--	0.82	13
$70.00	Aug 28	1.78	1.92	$1.85	7.6%	1.4K	0.37	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	10.70	11.20	$10.95	4.6%	50	0.65	1.8K
$74.00	Aug 28	7.60	8.00	$7.80	5.1%	--	0.78	170
$74.00	Sep 11	9.20	9.70	$9.45	5.3%	--	0.65	73
$71.00	Sep 4	6.35	6.70	$6.53	5.4%	4	0.60	103
$71.00	Sep 11	7.15	7.55	$7.35	5.4%	1	0.58	68

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.87, cheapest $0.80)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.74	0.85	$0.80	13.7%	1.3K	0.53	884
$75.00	Aug 28	0.72	0.83	$0.77	14.3%	1.2K	0.19	1.9K
$74.00	Aug 28	0.85	1.00	$0.93	16.1%	203	0.22	310
$80.00	Sep 4	0.91	1.06	$0.99	15.2%	150	0.17	672

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 28	0.72	0.81	$0.77	11.7%	104	0.18	422
$62.00	Aug 28	0.89	1.02	$0.96	13.5%	79	0.22	411
$55.00	Sep 11	0.76	0.91	$0.84	17.9%	181	0.12	220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	10.85	12.70	$11.77	15.7%	14	1.00	328
$56.00	Aug 21	10.30	11.50	$10.90	11.0%	--	1.00	165
$58.00	Aug 21	7.15	9.55	$8.35	28.7%	--	1.00	83
$60.00	Aug 21	6.45	7.45	$6.95	14.4%	55	1.00	2.3K
$62.00	Aug 21	4.40	5.45	$4.93	21.3%	11	1.00	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	12.50	13.65	$13.08	8.8%	10	0.99	1.5K
$75.00	Aug 21	7.55	8.70	$8.13	14.1%	22	0.99	1.0K
$73.00	Aug 21	5.55	7.20	$6.38	25.9%	15	0.98	112
$77.00	Aug 21	9.45	11.25	$10.35	17.4%	--	0.98	11
$76.00	Aug 21	8.40	10.85	$9.63	25.4%	--	0.98	78

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 52.1K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.06	0.11	$0.09	55.6%	7.2K	0.09	8.0K
$68.00	Aug 21	0.37	0.47	$0.42	23.8%	3.2K	0.33	2.9K
$66.00	Aug 21	1.29	1.51	$1.40	15.7%	2.4K	0.73	2.0K
$69.00	Aug 21	0.16	0.26	$0.21	47.6%	1.9K	0.19	947
$71.00	Aug 21	0.03	0.07	$0.05	80.0%	1.6K	0.05	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.64	0.81	$0.73	23.3%	2.2K	0.48	1.8K
$55.00	Sep 4	0.40	0.55	$0.48	31.3%	2.0K	0.09	739
$68.00	Aug 28	3.20	3.60	$3.40	11.8%	1.2K	0.53	416
$65.00	Aug 21	0.12	0.21	$0.16	56.2%	1.1K	0.15	7.4K
$63.00	Aug 21	0.02	0.03	$0.03	33.3%	915	0.03	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 52.8%, max 58.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Aug 21	Sep 25	127.8%	80.9%	58.0%	2.1K	982
$68.00	Aug 21	Oct 2	121.5%	79.7%	52.4%	3.3K	2.9K
$66.00	Aug 21	Oct 2	118.7%	79.6%	49.0%	2.5K	2.0K
$67.00	Aug 21	Oct 2	116.1%	78.6%	47.7%	1.3K	891

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Aug 21	Oct 2	126.4%	79.5%	58.9%	1.1K	7.5K
$69.00	Aug 21	Sep 25	127.8%	80.9%	58.0%	241	1.2K
$68.00	Aug 21	Sep 25	121.5%	79.2%	53.5%	678	1.3K
$66.00	Aug 21	Oct 2	118.7%	79.6%	49.0%	515	764
$67.00	Aug 21	Oct 2	116.1%	78.2%	48.6%	2.2K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.89, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Sep 18	$2.65	$2.35	$2.65	73%	0.89	$62.65
$58.00	$59.00	Aug 21	$0.35	$0.65	$0.35	100%	1.86	$58.35
$60.00	$64.00	Sep 25	$2.16	$1.84	$2.16	72%	0.85	$62.16
$71.00	$74.00	Oct 2	$0.83	$2.17	$0.83	47%	2.61	$71.83
$68.00	$70.00	Oct 2	$0.56	$1.44	$0.56	54%	2.57	$68.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$78.00	Sep 4	$0.95	$1.05	$0.95	83%	1.11	$79.05
$75.00	$74.00	Aug 21	$0.43	$0.57	$0.43	99%	1.33	$74.57
$73.00	$72.00	Sep 25	$0.25	$0.75	$0.25	58%	3.00	$72.75
$73.00	$72.00	Aug 28	$0.65	$0.35	$0.65	75%	0.54	$72.35
$71.00	$70.00	Sep 11	$0.52	$0.48	$0.52	58%	0.92	$70.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 1.63, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$72.00	Sep 25	$0.62	$0.62	$0.38	54%	1.63	$71.62
$70.00	$71.00	Oct 2	$0.64	$0.64	$0.36	50%	1.78	$70.64
$79.00	$80.00	Oct 2	$0.42	$0.42	$0.58	66%	0.72	$79.42
$69.00	$70.00	Aug 21	$0.12	$0.12	$0.88	81%	0.14	$69.12
$69.00	$70.00	Sep 11	$0.47	$0.47	$0.53	52%	0.89	$69.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Aug 21	$0.62	$0.62	$0.38	88%	1.63	$56.38
$65.00	$60.00	Sep 18	$2.07	$2.07	$2.93	60%	0.71	$62.93
$60.00	$55.00	Sep 18	$1.34	$1.34	$3.66	74%	0.37	$58.66
$61.00	$60.00	Sep 25	$0.54	$0.54	$0.46	70%	1.17	$60.46
$58.00	$56.00	Oct 2	$0.66	$0.66	$1.34	75%	0.49	$57.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.14, cheapest $2.05)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.15	121.5%	81.6%
$67.00	Aug 21	Aug 28	$2.17	116.1%	77.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.05	121.5%	81.6%
$67.00	Aug 21	Aug 28	$2.20	116.1%	77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 2.28% of stock, avg 13.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.00	Aug 21	$0.80	$0.73	$1.53	$65.47	$68.53	2.28%
$66.00	Aug 21	$1.40	$0.35	$1.75	$64.25	$67.75	2.61%
$68.00	Aug 21	$0.42	$1.35	$1.77	$66.23	$69.77	2.64%
$65.00	Aug 21	$2.20	$0.16	$2.36	$62.64	$67.36	3.52%
$69.00	Aug 21	$0.21	$2.15	$2.36	$66.64	$71.36	3.52%
$64.00	Aug 21	$3.03	$0.05	$3.08	$60.92	$67.08	4.59%
$70.00	Aug 21	$0.09	$3.10	$3.19	$66.81	$73.19	4.75%
$71.00	Aug 21	$0.05	$4.03	$4.08	$66.92	$75.08	6.08%
$63.00	Aug 21	$4.10	$0.03	$4.13	$58.87	$67.13	6.15%
$62.00	Aug 21	$4.93	$0.01	$4.94	$57.06	$66.94	7.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.31% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$65.00	Aug 21	$0.05	$0.16	$0.21	$64.79	$71.21
$70.00	$65.00	Aug 21	$0.09	$0.16	$0.25	$64.75	$70.25
$69.00	$65.00	Aug 21	$0.21	$0.16	$0.37	$64.63	$69.37
$71.00	$66.00	Aug 21	$0.05	$0.35	$0.40	$65.60	$71.40
$70.00	$66.00	Aug 21	$0.09	$0.35	$0.44	$65.56	$70.44
$69.00	$66.00	Aug 21	$0.21	$0.35	$0.56	$65.44	$69.56
$68.00	$65.00	Aug 21	$0.42	$0.16	$0.58	$64.42	$68.58
$71.00	$57.00	Aug 21	$0.05	$0.63	$0.68	$56.32	$71.68
$70.00	$57.00	Aug 21	$0.09	$0.63	$0.72	$56.28	$70.72
$68.00	$66.00	Aug 21	$0.42	$0.35	$0.77	$65.23	$68.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 2.85, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	69/70	Aug 21	$0.74	$0.26	69%	2.85	$56.26	$69.74
56/57	68/69	Aug 21	$0.83	$0.17	55%	4.88	$56.17	$68.83
55/56	79/80	Oct 2	$0.74	$0.26	46%	2.85	$55.26	$79.74
62/63	74/75	Sep 11	$0.78	$0.22	32%	3.55	$62.22	$74.78
62/63	76/77	Sep 11	$0.71	$0.29	37%	2.45	$62.29	$76.71
59/60	74/75	Sep 11	$0.64	$0.36	41%	1.78	$59.36	$74.64
57/58	74/75	Sep 11	$0.58	$0.42	46%	1.38	$57.42	$74.58
60/61	79/80	Sep 25	$0.65	$0.35	39%	1.86	$60.35	$79.65
58/59	74/75	Sep 11	$0.59	$0.41	44%	1.44	$58.41	$74.59
60/61	78/79	Sep 25	$0.65	$0.35	38%	1.86	$60.35	$78.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Sep 18	$0.40	$4.60	27%	11.50
$70.00	$75.00	$80.00	Sep 18	$0.49	$4.51	20%	9.20
$68.00	$69.00	$70.00	Aug 21	$0.09	$0.91	24%	10.11
$67.00	$68.00	$69.00	Aug 21	$0.17	$0.83	34%	4.88
$66.00	$67.00	$68.00	Aug 21	$0.22	$0.78	40%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$64.00	$65.00	$66.00	Aug 21	$0.08	$0.92	23%	11.50
$60.00	$65.00	$70.00	Sep 18	$0.73	$4.27	27%	5.85
$65.00	$70.00	$75.00	Sep 18	$0.67	$4.33	25%	6.46
$56.00	$58.00	$60.00	Oct 2	$0.06	$1.94	8%	32.33
$67.00	$68.00	$69.00	Aug 21	$0.18	$0.82	33%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.54, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$66.00	$67.00	1:2	Aug 21	-$0.20	$0.80
$70.00	$75.00	1:2	Sep 18	-$1.74	$3.26
$65.00	$66.00	1:2	Aug 21	-$0.60	$0.40
$65.00	$70.00	1:2	Sep 18	-$2.45	$2.55
$68.00	$69.00	1:2	Aug 21	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 18	-$0.54	$4.46
$68.00	$67.00	1:2	Aug 21	-$0.11	$0.89
$70.00	$65.00	1:2	Sep 18	-$1.88	$3.12
$69.00	$68.00	1:2	Aug 21	-$0.55	$0.45
$56.00	$55.00	1:2	Aug 28	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.99%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Oct 2	$3.35	0.34	17.7%	4.99%	22.73%	3	1
$74.00	Oct 2	$4.45	0.42	10.3%	6.63%	16.92%	3	1
$75.00	Oct 2	$4.10	0.40	11.8%	6.11%	17.88%	5	31
$70.00	Oct 2	$5.80	0.50	4.3%	8.64%	12.97%	3	36
$77.00	Oct 2	$3.65	0.36	14.8%	5.44%	20.19%	3	23
$68.00	Oct 2	$6.50	0.54	1.3%	9.69%	11.03%	65	22
$71.00	Oct 2	$5.05	0.47	5.8%	7.53%	13.34%	--	20
$80.00	Oct 2	$2.86	0.31	19.2%	4.26%	23.49%	--	43
$74.00	Sep 25	$3.95	0.40	10.3%	5.89%	16.17%	1	6
$75.00	Sep 25	$3.65	0.38	11.8%	5.44%	17.21%	40	143

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 45,025

Total Puts 18,932

Put/Call Ratio 0.42

Net Difference 26,093

Prior's Put/Call Breakdown

Total Calls 41,111

Total Puts 26,534

Put/Call Ratio 0.65

Net Difference 14,577

Prior 7-Day Put/Call Summary

Total Calls 501,183

Total Puts 244,160

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...

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