ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$67.97 +4.47%

(8/21 12:00) ◀

Friday, August 21, 2026 (1:00pm)

▶ (8/21 14:00)

◀ 8/21 13:00 ▶

Option Volume

Detail

ℹ

Current (08/21 1:00pm) 97,864

Calls: 70,828 (72%)

Puts: 27,036 (28%)

Prior (08/11) 98,844

Calls: 62,784 (64%)

Puts: 36,060 (36%)

Current vs Prior -0.99%

Calls: +12.81% (Calls)

Puts: -25.02% (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 -8.09%

Calls: -1.07%

Puts: -22.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 1:00pm) $19.81M

Calls: $13.74M (69%)

Puts: $6.07M (31%)

Prior (08/11) $37.28M

Calls: $29.26M (78%)

Puts: $8.02M (22%)

Current vs Prior -46.87%

Calls: -53.05%

Puts: -24.33%

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 -56.43%

Calls: -40.09%

Puts: -73.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 1:00pm) 0.38

Prior (08/11) 0.57

Current vs Prior -33.54%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -24.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 1:00pm) 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 2.65% | 9.52%2.65% | 17.96%

Prior 3.56% | 8.84%3.56% | 17.27%

Current vs Prior -25.66% | +7.63%-25.66% | +4.04%

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

Current vs 7-Day Avg -51.78% | -12.85%-70.00% | -9.47%

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

Current vs 7-Day Eod -25.66% | +7.63%-39.12% | +5.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.13% | 10.09%

Calls: 15.45% | 11.27%

Puts: 22.81% | 8.90%

Prior 10.96% | 4.41%

Calls: 10.81% | 4.56%

Puts: 11.11% | 4.27%

Current vs Prior +74.54% | +128.80%

Prior 7-Day Avg 10.39% | 7.90%

Calls: 9.61% | 8.58%

Puts: 11.16% | 7.22%

Current vs 7-Day Avg +84.17% | +27.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($13.74M). Extreme bullish P/C ratio of 0.38 - heavy call buying (70,828 calls vs 27,036 puts). P/C ratio dropping 34% - 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
13:00	BULLISH	BULLISH	BULLISH
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 136 of results (avg 7.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	3.55	3.65	$3.60	2.8%	880	0.38	4.4K
$80.00	Sep 18	2.41	2.50	$2.46	3.7%	605	0.28	5.6K
$65.00	Sep 18	7.35	7.65	$7.50	4.0%	324	0.63	1.6K
$70.00	Sep 18	5.10	5.35	$5.23	4.8%	1.3K	0.49	4.5K
$71.00	Aug 28	1.76	1.85	$1.81	5.0%	321	0.37	663

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	10.25	10.55	$10.40	2.9%	66	0.62	1.8K
$80.00	Sep 18	14.00	14.50	$14.25	3.5%	8	0.72	1.2K
$75.00	Aug 28	7.70	8.00	$7.85	3.8%	7	0.79	347
$80.00	Sep 25	14.55	15.15	$14.85	4.0%	--	0.69	25
$75.00	Sep 11	9.40	9.80	$9.60	4.2%	7	0.66	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.37	0.43	$0.40	15.0%	2.7K	0.10	2.0K
$77.00	Aug 28	0.61	0.74	$0.68	19.1%	249	0.17	263
$76.00	Aug 28	0.73	0.80	$0.77	9.1%	464	0.19	991
$75.00	Aug 28	0.87	0.95	$0.91	8.8%	1.7K	0.21	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Aug 21	0.05	0.06	$0.06	16.7%	875	0.08	680
$61.00	Aug 28	0.51	0.60	$0.55	16.4%	141	0.14	422
$62.00	Aug 28	0.70	0.77	$0.74	9.5%	134	0.18	411
$63.00	Aug 28	0.90	1.03	$0.97	13.4%	277	0.22	1.2K
$55.00	Sep 4	0.35	0.41	$0.38	15.8%	2.1K	0.07	739

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	12.75	14.55	$13.65	13.2%	21	1.00	328
$60.00	Aug 21	7.75	9.55	$8.65	20.8%	108	0.99	2.3K
$58.00	Aug 21	9.65	10.50	$10.07	8.4%	--	0.99	83
$61.00	Aug 21	6.70	8.50	$7.60	23.7%	2	0.99	169
$62.00	Aug 21	5.75	7.55	$6.65	27.1%	11	0.99	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 21	3.50	4.45	$3.98	23.9%	61	1.00	235
$73.00	Aug 21	3.80	5.35	$4.57	33.9%	16	1.00	112
$74.00	Aug 21	4.35	6.30	$5.32	36.7%	43	1.00	176
$75.00	Aug 21	6.35	7.15	$6.75	11.9%	43	1.00	1.0K
$76.00	Aug 21	6.45	8.40	$7.43	26.2%	--	1.00	78

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 74.0K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.06	0.11	$0.09	55.6%	9.3K	0.11	8.0K
$68.00	Aug 21	0.53	0.67	$0.60	23.3%	5.1K	0.51	2.9K
$69.00	Aug 21	0.19	0.25	$0.22	27.3%	3.1K	0.26	947
$80.00	Aug 28	0.37	0.43	$0.40	15.0%	2.7K	0.10	2.0K
$71.00	Aug 21	0.02	0.06	$0.04	100.0%	2.7K	0.05	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.15	0.24	$0.20	45.0%	2.8K	0.23	1.8K
$55.00	Sep 4	0.35	0.41	$0.38	15.8%	2.1K	0.07	739
$57.00	Aug 28	0.11	0.27	$0.19	84.2%	1.5K	0.06	371
$65.00	Aug 21	0.01	0.03	$0.02	100.0%	1.5K	0.03	7.4K
$68.00	Aug 28	2.79	3.05	$2.92	8.9%	1.2K	0.48	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 38.9%, max 43.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Aug 21	Oct 2	112.0%	78.7%	42.4%	5.2K	2.9K
$69.00	Aug 21	Sep 25	111.3%	80.8%	37.7%	3.3K	982
$67.00	Aug 21	Oct 2	109.0%	80.2%	36.0%	1.7K	891

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Aug 21	Sep 25	112.0%	78.0%	43.6%	977	1.3K
$69.00	Aug 21	Sep 25	111.3%	80.8%	37.7%	352	1.2K
$67.00	Aug 21	Oct 2	109.0%	80.2%	36.0%	2.8K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 2.12, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Sep 4	$0.32	$0.68	$0.32	89%	2.12	$57.32
$65.00	$70.00	Sep 18	$2.27	$2.73	$2.27	63%	1.20	$67.27
$70.00	$75.00	Sep 18	$1.63	$3.37	$1.63	50%	2.07	$71.63
$57.00	$58.00	Sep 11	$0.45	$0.55	$0.45	86%	1.22	$57.45
$75.00	$80.00	Sep 18	$1.14	$3.86	$1.14	38%	3.39	$76.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$72.00	Aug 21	$0.59	$0.41	$0.59	100%	0.69	$72.41
$80.00	$79.00	Oct 2	$0.25	$0.75	$0.25	66%	3.00	$79.75
$79.00	$78.00	Aug 28	$0.63	$0.37	$0.63	87%	0.59	$78.37
$81.00	$80.00	Sep 4	$0.60	$0.40	$0.60	82%	0.67	$80.40
$76.00	$75.00	Sep 4	$0.54	$0.46	$0.54	72%	0.85	$75.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.62, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Aug 21	$0.38	$0.38	$0.62	49%	0.61	$68.38
$69.00	$70.00	Aug 21	$0.13	$0.13	$0.87	74%	0.15	$69.13
$73.00	$74.00	Sep 25	$0.43	$0.43	$0.57	55%	0.75	$73.43
$76.00	$77.00	Oct 2	$0.38	$0.38	$0.62	59%	0.61	$76.38
$68.00	$69.00	Aug 28	$0.48	$0.48	$0.52	48%	0.92	$68.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Sep 18	$1.92	$1.92	$3.08	62%	0.62	$63.08
$56.00	$55.00	Aug 21	$0.48	$0.48	$0.52	91%	0.92	$55.52
$60.00	$55.00	Sep 18	$1.24	$1.24	$3.76	76%	0.33	$58.76
$67.00	$66.00	Oct 2	$0.70	$0.70	$0.30	58%	2.33	$66.30
$58.00	$57.00	Oct 2	$0.46	$0.46	$0.54	77%	0.85	$57.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.37, cheapest $2.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.39	112.0%	77.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.35	112.0%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.72% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Aug 21	$0.60	$0.57	$1.17	$66.83	$69.17	1.72%
$67.00	Aug 21	$1.23	$0.20	$1.43	$65.57	$68.43	2.10%
$69.00	Aug 21	$0.22	$1.24	$1.46	$67.54	$70.46	2.15%
$66.00	Aug 21	$2.13	$0.06	$2.19	$63.81	$68.19	3.22%
$70.00	Aug 21	$0.09	$2.17	$2.26	$67.74	$72.26	3.32%
$71.00	Aug 21	$0.04	$2.97	$3.01	$67.99	$74.01	4.43%
$65.00	Aug 21	$3.11	$0.02	$3.13	$61.87	$68.13	4.60%
$72.00	Aug 21	$0.02	$3.98	$4.00	$68.00	$76.00	5.88%
$64.00	Aug 21	$4.10	$0.02	$4.12	$59.88	$68.12	6.06%
$73.00	Aug 21	$0.01	$4.57	$4.58	$68.42	$77.58	6.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.15% of stock, avg 10.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$66.00	Aug 21	$0.04	$0.06	$0.10	$65.90	$71.10
$70.00	$66.00	Aug 21	$0.09	$0.06	$0.15	$65.85	$70.15
$71.00	$67.00	Aug 21	$0.04	$0.20	$0.24	$66.76	$71.24
$71.00	$59.00	Aug 21	$0.04	$0.28	$0.32	$58.68	$71.32
$70.00	$67.00	Aug 21	$0.09	$0.20	$0.29	$66.71	$70.29
$69.00	$66.00	Aug 21	$0.22	$0.06	$0.28	$65.72	$69.28
$70.00	$59.00	Aug 21	$0.09	$0.28	$0.37	$58.63	$70.37
$69.00	$67.00	Aug 21	$0.22	$0.20	$0.42	$66.58	$69.42
$71.00	$56.00	Aug 21	$0.04	$0.49	$0.53	$55.47	$71.53
$70.00	$56.00	Aug 21	$0.09	$0.49	$0.58	$55.42	$70.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.56, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
55/56	69/70	Aug 21	$0.61	$0.39	65%	1.56	$55.39	$69.61
57/58	80/81	Oct 2	$0.63	$0.37	43%	1.70	$57.37	$80.63
58/59	69/70	Aug 21	$0.39	$0.61	66%	0.64	$58.61	$69.39
60/61	78/79	Sep 25	$0.66	$0.34	37%	1.94	$60.34	$78.66
61/62	78/79	Sep 25	$0.67	$0.33	35%	2.03	$61.33	$78.67
62/63	80/81	Oct 2	$0.69	$0.31	33%	2.23	$62.31	$80.69
63/64	77/78	Sep 11	$0.65	$0.35	37%	1.86	$63.35	$77.65
56/57	78/79	Sep 25	$0.56	$0.44	46%	1.27	$56.44	$78.56
64/65	77/78	Aug 28	$0.50	$0.50	52%	1.00	$64.50	$77.50
63/64	76/77	Sep 11	$0.67	$0.33	34%	2.03	$63.33	$76.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Sep 18	$0.49	$4.51	21%	9.20
$67.00	$68.00	$69.00	Aug 21	$0.25	$0.75	51%	3.00
$65.00	$70.00	$75.00	Sep 18	$0.64	$4.36	25%	6.81
$65.00	$66.00	$67.00	Aug 21	$0.08	$0.92	20%	11.50
$69.00	$70.00	$71.00	Aug 21	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Sep 18	$0.43	$4.57	21%	10.63
$67.00	$68.00	$69.00	Aug 21	$0.30	$0.70	52%	2.33
$66.00	$67.00	$68.00	Aug 21	$0.23	$0.77	41%	3.35
$65.00	$66.00	$67.00	Aug 21	$0.10	$0.90	20%	9.00
$68.00	$69.00	$70.00	Aug 21	$0.26	$0.74	41%	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. 52 found (best net $-0.46, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$66.00	$67.00	1:2	Aug 21	-$0.33	$0.67
$75.00	$80.00	1:2	Sep 18	-$1.32	$3.68
$70.00	$75.00	1:2	Sep 18	-$1.97	$3.03
$71.00	$72.00	1:2	Aug 21	$0.00	$1.00
$72.00	$73.00	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	-$0.46	$4.54
$70.00	$69.00	1:2	Aug 21	-$0.31	$0.69
$70.00	$65.00	1:2	Sep 18	-$1.62	$3.38
$61.00	$60.00	1:2	Aug 21	$0.00	$1.00
$58.00	$57.00	1:2	Aug 21	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 6.55%, avg 4.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$76.00	Oct 2	$4.45	0.41	11.8%	6.55%	18.36%	1	5
$79.00	Oct 2	$3.70	0.36	16.2%	5.44%	21.67%	3	1
$77.00	Oct 2	$4.10	0.39	13.3%	6.03%	19.32%	3	23
$80.00	Oct 2	$3.50	0.34	17.7%	5.15%	22.85%	11	43
$71.00	Oct 2	$6.05	0.50	4.5%	8.90%	13.36%	9	20
$74.00	Oct 2	$4.90	0.44	8.9%	7.21%	16.08%	3	1
$75.00	Oct 2	$4.60	0.42	10.3%	6.77%	17.11%	10	31
$81.00	Oct 2	$3.30	0.32	19.2%	4.86%	24.03%	--	28
$70.00	Oct 2	$6.40	0.52	3.0%	9.42%	12.40%	6	36
$68.00	Oct 2	$7.10	0.56	0.0%	10.45%	10.49%	66	22

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 70,828

Total Puts 27,036

Put/Call Ratio 0.38

Net Difference 43,792

Prior's Put/Call Breakdown

Total Calls 62,784

Total Puts 36,060

Put/Call Ratio 0.57

Net Difference 26,724

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