ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$68.16 +4.76%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:00)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 80,877

Calls: 57,616 (71%)

Puts: 23,261 (29%)

Prior (08/11) 87,025

Calls: 55,340 (64%)

Puts: 31,685 (36%)

Current vs Prior -7.06%

Calls: +4.11% (Calls)

Puts: -26.59% (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 -24.04%

Calls: -19.53%

Puts: -33.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $16.63M

Calls: $11.66M (70%)

Puts: $4.97M (30%)

Prior (08/11) $33.41M

Calls: $27.51M (82%)

Puts: $5.91M (18%)

Current vs Prior -50.23%

Calls: -57.61%

Puts: -15.82%

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 -63.42%

Calls: -49.16%

Puts: -77.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.40

Prior (08/11) 0.57

Current vs Prior -29.49%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -20.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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 2.80% | 9.51%2.80% | 17.94%

Prior 3.56% | 8.84%3.56% | 17.27%

Current vs Prior -21.34% | +7.50%-21.34% | +3.92%

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

Current vs 7-Day Avg -48.98% | -12.96%-68.25% | -9.58%

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

Current vs 7-Day Eod -21.34% | +7.50%-35.58% | +5.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.78% | 6.85%

Calls: 14.29% | 4.87%

Puts: 27.27% | 8.82%

Prior 10.96% | 4.41%

Calls: 10.81% | 4.56%

Puts: 11.11% | 4.27%

Current vs Prior +89.60% | +55.33%

Prior 7-Day Avg 10.39% | 7.90%

Calls: 9.61% | 8.58%

Puts: 11.16% | 7.22%

Current vs 7-Day Avg +100.06% | -13.28%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($11.66M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (57,616 calls vs 23,261 puts). P/C ratio dropping 29% - sentiment shifting bullish.

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
12:00	BULLISH	BULLISH	BULLISH
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 154 of results (avg 7.3%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	2.49	2.59	$2.54	3.9%	447	0.28	5.6K
$65.00	Sep 18	7.45	7.75	$7.60	3.9%	240	0.62	1.6K
$68.00	Aug 28	3.00	3.15	$3.08	4.9%	346	0.53	334
$70.00	Aug 28	2.14	2.25	$2.20	5.0%	1.9K	0.42	2.2K
$67.00	Sep 4	4.75	5.00	$4.88	5.1%	9	0.57	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	13.90	14.35	$14.13	3.2%	7	0.71	1.2K
$75.00	Sep 18	10.05	10.40	$10.23	3.4%	60	0.62	1.8K
$70.00	Sep 18	6.85	7.10	$6.98	3.6%	50	0.50	3.7K
$75.00	Aug 28	7.65	7.95	$7.80	3.8%	6	0.78	347
$80.00	Sep 4	12.65	13.15	$12.90	3.9%	6	0.81	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.63, cheapest $0.60)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 21	0.65	0.75	$0.70	14.3%	3.7K	0.53	2.9K
$80.00	Aug 28	0.38	0.42	$0.40	10.0%	2.4K	0.10	2.0K
$78.00	Aug 28	0.53	0.61	$0.57	14.0%	341	0.14	204
$77.00	Aug 28	0.63	0.69	$0.66	9.1%	223	0.16	263
$76.00	Aug 28	0.74	0.84	$0.79	12.7%	409	0.19	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 21	0.55	0.65	$0.60	16.7%	749	0.48	1.3K
$57.00	Aug 28	0.15	0.17	$0.16	12.5%	1.5K	0.05	371
$58.00	Aug 28	0.21	0.25	$0.23	17.4%	53	0.07	297
$59.00	Aug 28	0.29	0.34	$0.32	15.6%	111	0.09	787
$60.00	Aug 28	0.40	0.46	$0.43	14.0%	393	0.11	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	11.35	13.50	$12.43	17.3%	20	1.00	328
$56.00	Aug 21	11.45	12.55	$12.00	9.2%	--	1.00	165
$58.00	Aug 21	8.20	10.60	$9.40	25.5%	--	1.00	83
$60.00	Aug 21	7.75	8.40	$8.07	8.1%	77	1.00	2.3K
$62.00	Aug 21	5.95	6.45	$6.20	8.1%	11	1.00	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	11.65	12.50	$12.08	7.0%	12	0.99	1.5K
$75.00	Aug 21	6.60	7.20	$6.90	8.7%	22	0.99	1.0K
$77.00	Aug 21	8.50	9.50	$9.00	11.1%	--	0.99	11
$76.00	Aug 21	7.20	9.35	$8.28	26.0%	--	0.99	78
$74.00	Aug 21	5.45	7.20	$6.33	27.6%	43	0.98	176

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 62.7K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.10	0.15	$0.13	38.5%	7.7K	0.14	8.0K
$68.00	Aug 21	0.65	0.75	$0.70	14.3%	3.7K	0.53	2.9K
$66.00	Aug 21	2.06	2.30	$2.18	11.0%	2.5K	0.90	2.0K
$69.00	Aug 21	0.27	0.37	$0.32	31.2%	2.4K	0.30	947
$80.00	Aug 28	0.38	0.42	$0.40	10.0%	2.4K	0.10	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.21	0.28	$0.25	28.0%	2.5K	0.25	1.8K
$55.00	Sep 4	0.32	0.41	$0.37	24.3%	2.0K	0.07	739
$57.00	Aug 28	0.15	0.17	$0.16	12.5%	1.5K	0.05	371
$65.00	Aug 21	0.03	0.05	$0.04	50.0%	1.4K	0.05	7.4K
$68.00	Aug 28	2.80	2.99	$2.90	6.6%	1.2K	0.47	416

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 39.1%, max 40.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Aug 21	Oct 2	110.4%	78.8%	40.1%	3.8K	2.9K
$67.00	Aug 21	Oct 2	109.1%	78.4%	39.2%	1.6K	891
$69.00	Aug 21	Sep 25	113.9%	82.6%	37.9%	2.6K	982

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Aug 21	Sep 25	110.4%	78.9%	40.0%	752	1.3K
$67.00	Aug 21	Oct 2	109.1%	78.4%	39.2%	2.5K	1.9K
$69.00	Aug 21	Sep 25	113.9%	82.6%	37.9%	294	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.70, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Aug 21	$0.37	$0.63	$0.37	100%	1.70	$58.37
$55.00	$56.00	Sep 4	$0.33	$0.67	$0.33	91%	2.03	$55.33
$55.00	$56.00	Aug 21	$0.43	$0.57	$0.43	100%	1.33	$55.43
$70.00	$75.00	Sep 18	$1.60	$3.40	$1.60	50%	2.12	$71.60
$65.00	$70.00	Sep 18	$2.35	$2.65	$2.35	62%	1.13	$67.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Aug 21	$0.57	$0.43	$0.57	99%	0.75	$74.43
$69.00	$68.00	Sep 4	$0.47	$0.53	$0.47	50%	1.13	$68.53
$58.00	$57.00	Sep 25	$0.19	$0.81	$0.19	21%	4.26	$57.81
$67.00	$66.00	Sep 11	$0.40	$0.60	$0.40	43%	1.50	$66.60
$69.00	$68.00	Sep 25	$0.45	$0.55	$0.45	47%	1.22	$68.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$73.00	Sep 25	$0.50	$0.50	$0.50	54%	1.00	$72.50
$69.00	$70.00	Aug 21	$0.19	$0.19	$0.81	70%	0.23	$69.19
$78.00	$79.00	Aug 28	$0.13	$0.13	$0.87	86%	0.15	$78.13
$74.00	$75.00	Sep 25	$0.40	$0.40	$0.60	58%	0.67	$74.40
$71.00	$72.00	Aug 28	$0.33	$0.33	$0.67	62%	0.49	$71.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Sep 18	$1.96	$1.96	$3.04	63%	0.64	$63.04
$60.00	$55.00	Sep 18	$1.21	$1.21	$3.79	76%	0.32	$58.79
$59.00	$58.00	Aug 21	$0.27	$0.27	$0.73	92%	0.37	$58.73
$61.00	$60.00	Oct 2	$0.50	$0.50	$0.50	71%	1.00	$60.50
$62.00	$61.00	Sep 25	$0.50	$0.50	$0.50	69%	1.00	$61.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.29, cheapest $2.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Aug 21	Aug 28	$2.28	113.9%	78.5%
$68.00	Aug 21	Aug 28	$2.38	110.4%	77.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Aug 21	Aug 28	$2.19	113.9%	78.5%
$68.00	Aug 21	Aug 28	$2.30	110.4%	77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.91% of stock, avg 13.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Aug 21	$0.70	$0.60	$1.30	$66.70	$69.30	1.91%
$69.00	Aug 21	$0.32	$1.21	$1.53	$67.47	$70.53	2.24%
$67.00	Aug 21	$1.39	$0.25	$1.64	$65.36	$68.64	2.41%
$70.00	Aug 21	$0.13	$2.02	$2.15	$67.85	$72.15	3.15%
$66.00	Aug 21	$2.18	$0.11	$2.29	$63.71	$68.29	3.36%
$71.00	Aug 21	$0.05	$2.97	$3.02	$67.98	$74.02	4.43%
$65.00	Aug 21	$3.18	$0.04	$3.22	$61.78	$68.22	4.72%
$64.00	Aug 21	$4.00	$0.02	$4.02	$59.98	$68.02	5.90%
$72.00	Aug 21	$0.02	$4.15	$4.17	$67.83	$76.17	6.12%
$73.00	Aug 21	$0.02	$5.03	$5.05	$67.95	$78.05	7.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.23% of stock, avg 10.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$66.00	Aug 21	$0.05	$0.11	$0.16	$65.84	$71.16
$71.00	$61.00	Aug 21	$0.05	$0.14	$0.19	$60.81	$71.19
$70.00	$66.00	Aug 21	$0.13	$0.11	$0.24	$65.76	$70.24
$70.00	$61.00	Aug 21	$0.13	$0.14	$0.27	$60.73	$70.27
$81.00	$66.00	Aug 21	$0.20	$0.11	$0.31	$65.69	$81.31
$71.00	$59.00	Aug 21	$0.05	$0.28	$0.33	$58.67	$71.33
$81.00	$61.00	Aug 21	$0.20	$0.14	$0.34	$60.66	$81.34
$71.00	$67.00	Aug 21	$0.05	$0.25	$0.30	$66.70	$71.30
$70.00	$67.00	Aug 21	$0.13	$0.25	$0.38	$66.62	$70.38
$70.00	$59.00	Aug 21	$0.13	$0.28	$0.41	$58.59	$70.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 2.57, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	79/80	Sep 25	$0.72	$0.28	37%	2.57	$61.28	$79.72
58/59	69/70	Aug 21	$0.46	$0.54	62%	0.85	$58.54	$69.46
61/62	78/79	Sep 25	$0.72	$0.28	35%	2.57	$61.28	$78.72
60/61	80/81	Oct 2	$0.70	$0.30	37%	2.33	$60.30	$80.70
62/63	77/78	Sep 11	$0.65	$0.35	40%	1.86	$62.35	$77.65
58/59	79/80	Sep 25	$0.59	$0.41	44%	1.44	$58.41	$79.59
62/63	77/78	Sep 4	$0.56	$0.44	46%	1.27	$62.44	$77.56
59/60	77/78	Sep 11	$0.54	$0.46	48%	1.17	$59.46	$77.54
62/63	75/76	Sep 11	$0.67	$0.33	35%	2.03	$62.33	$75.67
62/63	78/79	Sep 4	$0.53	$0.47	49%	1.13	$62.47	$78.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 7.77, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Aug 21	$0.10	$0.90	37%	9.00
$55.00	$60.00	$65.00	Sep 18	$0.54	$4.46	23%	8.26
$70.00	$75.00	$80.00	Sep 18	$0.49	$4.51	21%	9.20
$68.00	$69.00	$70.00	Aug 21	$0.19	$0.81	38%	4.26
$69.00	$70.00	$71.00	Aug 21	$0.11	$0.89	24%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Sep 18	$0.57	$4.43	25%	7.77
$65.00	$66.00	$67.00	Aug 21	$0.07	$0.93	20%	13.29
$68.00	$69.00	$70.00	Aug 21	$0.20	$0.80	38%	4.00
$60.00	$65.00	$70.00	Sep 18	$0.72	$4.28	26%	5.94
$67.00	$68.00	$69.00	Aug 21	$0.26	$0.74	45%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.38, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$66.00	$67.00	1:2	Aug 21	-$0.60	$0.40
$75.00	$80.00	1:2	Sep 18	-$1.43	$3.57
$70.00	$75.00	1:2	Sep 18	-$2.05	$2.95
$76.00	$77.00	1:2	Aug 21	$0.00	$1.00
$74.00	$75.00	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	-$0.38	$4.62
$70.00	$65.00	1:2	Sep 18	-$1.62	$3.38
$70.00	$69.00	1:2	Aug 21	-$0.40	$0.60
$65.00	$64.00	1:2	Aug 21	$0.00	$1.00
$57.00	$56.00	1:2	Aug 21	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.12%, avg 4.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Oct 2	$4.85	0.42	10.0%	7.12%	17.15%	5	31
$76.00	Oct 2	$4.50	0.41	11.5%	6.60%	18.10%	1	5
$79.00	Oct 2	$3.80	0.36	15.9%	5.58%	21.48%	3	1
$77.00	Oct 2	$4.25	0.39	13.0%	6.24%	19.20%	3	23
$80.00	Oct 2	$3.55	0.34	17.4%	5.21%	22.58%	3	43
$74.00	Oct 2	$5.00	0.44	8.6%	7.34%	15.90%	3	1
$70.00	Oct 2	$6.55	0.52	2.7%	9.61%	12.31%	4	36
$81.00	Oct 2	$3.25	0.32	18.8%	4.77%	23.61%	--	28
$71.00	Oct 2	$5.85	0.50	4.2%	8.58%	12.75%	--	20
$74.00	Sep 25	$4.45	0.42	8.6%	6.53%	15.10%	2	6

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 57,616

Total Puts 23,261

Put/Call Ratio 0.40

Net Difference 34,355

Prior's Put/Call Breakdown

Total Calls 55,340

Total Puts 31,685

Put/Call Ratio 0.57

Net Difference 23,655

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