ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$67.68 +4.03%

(8/21 14:00) ◀

Friday, August 21, 2026 (3:00pm)

▶ (8/21 15:10)

◀ 8/21 15:00 ▶

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 119,922

Calls: 84,474 (70%)

Puts: 35,448 (30%)

Prior (08/11) 129,611

Calls: 83,155 (64%)

Puts: 46,456 (36%)

Current vs Prior -7.48%

Calls: +1.59% (Calls)

Puts: -23.70% (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 +12.63%

Calls: +17.98%

Puts: +1.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $26.18M

Calls: $16.42M (63%)

Puts: $9.76M (37%)

Prior (08/11) $49.57M

Calls: $40.10M (81%)

Puts: $9.47M (19%)

Current vs Prior -47.19%

Calls: -59.06%

Puts: +3.04%

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 -42.41%

Calls: -28.42%

Puts: -56.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.42

Prior (08/11) 0.56

Current vs Prior -24.89%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -17.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 1.85% | 9.09%1.85% | 17.85%

Prior 3.56% | 8.84%3.56% | 17.27%

Current vs Prior -48.16% | +2.75%-48.16% | +3.38%

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

Current vs 7-Day Avg -66.37% | -16.80%-79.08% | -10.05%

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

Current vs 7-Day Eod -48.16% | +2.75%-57.54% | +4.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.07% | 8.09%

Calls: 15.38% | 9.52%

Puts: 12.77% | 6.67%

Prior 10.96% | 4.41%

Calls: 10.81% | 4.56%

Puts: 11.11% | 4.27%

Current vs Prior +28.38% | +83.45%

Prior 7-Day Avg 10.39% | 7.90%

Calls: 9.61% | 8.58%

Puts: 11.16% | 7.22%

Current vs 7-Day Avg +35.46% | +2.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($16.42M). Extreme bullish P/C ratio of 0.42 - heavy call buying (84,474 calls vs 35,448 puts). P/C ratio dropping 25% - 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 184 of results (avg 6.1%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	7.10	7.35	$7.23	3.5%	336	0.62	1.6K
$68.00	Sep 4	3.95	4.10	$4.03	3.7%	10	0.52	137
$55.00	Sep 18	13.70	14.25	$13.98	3.9%	15	0.85	383
$70.00	Sep 18	4.85	5.05	$4.95	4.0%	1.6K	0.48	4.5K
$69.00	Sep 4	3.55	3.70	$3.63	4.1%	702	0.49	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	10.40	10.65	$10.53	2.4%	66	0.64	1.8K
$71.00	Sep 4	6.00	6.15	$6.08	2.5%	6	0.59	103
$77.00	Oct 2	12.95	13.30	$13.13	2.7%	--	0.62	28
$78.00	Sep 25	13.15	13.55	$13.35	3.0%	2	0.67	4
$73.00	Sep 11	8.10	8.35	$8.23	3.0%	7	0.62	140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.60, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.72	0.84	$0.78	15.4%	1.8K	0.80	884
$80.00	Aug 28	0.30	0.34	$0.32	12.5%	3.1K	0.09	2.0K
$81.00	Aug 28	0.25	0.30	$0.28	17.9%	114	0.08	411
$79.00	Aug 28	0.36	0.42	$0.39	15.4%	158	0.11	112
$78.00	Aug 28	0.42	0.45	$0.44	6.8%	470	0.12	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 21	0.44	0.50	$0.47	12.8%	1.3K	0.64	1.3K
$59.00	Aug 28	0.29	0.34	$0.32	15.6%	231	0.09	787
$60.00	Aug 28	0.40	0.45	$0.43	11.6%	624	0.12	1.2K
$61.00	Aug 28	0.53	0.61	$0.57	14.0%	255	0.15	422
$62.00	Aug 28	0.74	0.80	$0.77	7.8%	173	0.19	411

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 28	12.15	14.65	$13.40	18.7%	2	1.00	81
$55.00	Aug 21	12.10	14.20	$13.15	16.0%	23	1.00	328
$57.00	Aug 21	9.80	11.20	$10.50	13.3%	5	1.00	215
$60.00	Aug 21	7.00	8.45	$7.73	18.8%	410	0.99	2.3K
$58.00	Aug 21	9.00	10.05	$9.53	11.0%	1	0.99	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	2.07	2.59	$2.33	22.3%	933	1.00	10.9K
$71.00	Aug 21	3.05	4.00	$3.53	26.9%	87	1.00	548
$72.00	Aug 21	3.80	4.60	$4.20	19.0%	63	1.00	235
$73.00	Aug 21	5.05	6.00	$5.53	17.2%	18	1.00	112
$74.00	Aug 21	4.50	7.05	$5.78	44.1%	43	1.00	176

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 87.1K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.00	0.02	$0.01	200.0%	10.4K	0.03	8.0K
$68.00	Aug 21	0.14	0.21	$0.18	38.9%	5.7K	0.36	2.9K
$69.00	Aug 21	0.02	0.04	$0.03	66.7%	4.2K	0.07	947
$80.00	Aug 28	0.30	0.34	$0.32	12.5%	3.1K	0.09	2.0K
$71.00	Aug 21	0.00	0.02	$0.01	200.0%	2.9K	0.02	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.08	0.11	$0.10	30.0%	3.0K	0.20	1.8K
$55.00	Sep 4	0.34	0.40	$0.37	16.2%	2.1K	0.07	739
$65.00	Aug 21	0.01	0.03	$0.02	100.0%	1.8K	0.03	7.4K
$57.00	Aug 28	0.13	0.21	$0.17	47.1%	1.6K	0.05	371
$68.00	Aug 28	2.90	3.10	$3.00	6.7%	1.5K	0.50	416

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 29.3%, max 38.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Aug 21	Oct 2	107.3%	77.4%	38.5%	1.8K	891
$68.00	Aug 21	Oct 2	92.7%	77.2%	20.1%	5.8K	2.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Aug 21	Oct 2	107.3%	77.4%	38.5%	3.0K	1.9K
$68.00	Aug 21	Oct 2	92.7%	77.2%	20.1%	1.3K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 3.00, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Sep 18	$2.95	$2.05	$2.95	75%	0.69	$62.95
$60.00	$64.00	Sep 25	$2.32	$1.68	$2.32	73%	0.72	$62.32
$65.00	$70.00	Sep 18	$2.28	$2.72	$2.28	62%	1.19	$67.28
$70.00	$75.00	Sep 18	$1.60	$3.40	$1.60	48%	2.12	$71.60
$75.00	$80.00	Sep 18	$1.05	$3.95	$1.05	36%	3.76	$76.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Aug 21	$0.25	$0.75	$0.25	100%	3.00	$73.75
$78.00	$77.00	Aug 21	$0.40	$0.60	$0.40	100%	1.50	$77.60
$79.00	$78.00	Aug 28	$0.55	$0.45	$0.55	89%	0.82	$78.45
$81.00	$80.00	Aug 28	$0.63	$0.37	$0.63	92%	0.59	$80.37
$78.00	$77.00	Sep 11	$0.65	$0.35	$0.65	74%	0.54	$77.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.66, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Aug 21	$0.15	$0.15	$0.85	64%	0.18	$68.15
$70.00	$71.00	Aug 28	$0.35	$0.35	$0.65	60%	0.54	$70.35
$77.00	$78.00	Sep 11	$0.25	$0.25	$0.75	72%	0.33	$77.25
$69.00	$70.00	Aug 28	$0.39	$0.39	$0.61	55%	0.64	$69.39
$74.00	$75.00	Aug 28	$0.17	$0.17	$0.83	77%	0.20	$74.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Sep 18	$1.99	$1.99	$3.01	62%	0.66	$63.01
$60.00	$55.00	Sep 18	$1.24	$1.24	$3.76	75%	0.33	$58.76
$64.00	$63.00	Sep 25	$0.52	$0.52	$0.48	64%	1.08	$63.48
$57.00	$56.00	Oct 2	$0.37	$0.37	$0.63	78%	0.59	$56.63
$65.00	$64.00	Oct 2	$0.50	$0.50	$0.50	61%	1.00	$64.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.53, cheapest $2.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.53	92.7%	76.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Aug 21	Aug 28	$2.53	92.7%	76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.96% of stock, avg 13.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Aug 21	$0.18	$0.47	$0.65	$67.35	$68.65	0.96%
$67.00	Aug 21	$0.78	$0.10	$0.88	$66.12	$67.88	1.30%
$69.00	Aug 21	$0.03	$1.30	$1.33	$67.67	$70.33	1.97%
$66.00	Aug 21	$1.66	$0.02	$1.68	$64.32	$67.68	2.48%
$70.00	Aug 21	$0.01	$2.33	$2.34	$67.66	$72.34	3.46%
$65.00	Aug 21	$2.65	$0.02	$2.67	$62.33	$67.67	3.95%
$71.00	Aug 21	$0.01	$3.53	$3.54	$67.46	$74.54	5.23%
$64.00	Aug 21	$3.63	$0.01	$3.64	$60.36	$67.64	5.38%
$72.00	Aug 21	$0.01	$4.20	$4.21	$67.79	$76.21	6.22%
$63.00	Aug 21	$4.65	$0.01	$4.66	$58.34	$67.66	6.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.19% of stock, avg 11.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$69.00	$61.00	Aug 21	$0.03	$0.10	$0.13	$60.87	$69.13
$69.00	$67.00	Aug 21	$0.03	$0.10	$0.13	$66.87	$69.13
$68.00	$67.00	Aug 21	$0.18	$0.10	$0.28	$66.72	$68.28
$68.00	$61.00	Aug 21	$0.18	$0.10	$0.28	$60.72	$68.28
$69.00	$56.00	Aug 21	$0.03	$1.07	$1.10	$54.90	$70.10
$68.00	$56.00	Aug 21	$0.18	$1.07	$1.25	$54.75	$69.25
$73.00	$64.00	Aug 28	$1.11	$1.28	$2.39	$61.61	$75.39
$72.00	$64.00	Aug 28	$1.33	$1.28	$2.61	$61.39	$74.61
$73.00	$65.00	Aug 28	$1.11	$1.66	$2.77	$62.23	$75.77
$72.00	$65.00	Aug 28	$1.33	$1.66	$2.99	$62.01	$74.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.33, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	77/78	Sep 11	$0.70	$0.30	37%	2.33	$63.30	$77.70
60/61	77/78	Sep 11	$0.59	$0.41	46%	1.44	$60.41	$77.59
62/63	77/78	Sep 11	$0.63	$0.37	40%	1.70	$62.37	$77.63
56/57	79/80	Oct 2	$0.57	$0.43	44%	1.33	$56.43	$79.57
58/59	77/78	Sep 11	$0.49	$0.51	52%	0.96	$58.51	$77.49
57/58	77/78	Sep 11	$0.46	$0.54	54%	0.85	$57.54	$77.46
63/64	76/77	Sep 11	$0.65	$0.35	35%	1.86	$63.35	$76.65
64/65	76/77	Aug 28	$0.49	$0.51	51%	0.96	$64.51	$76.49
64/65	74/75	Aug 28	$0.55	$0.45	45%	1.22	$64.45	$74.55
64/65	75/76	Aug 28	$0.51	$0.49	48%	1.04	$64.49	$75.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Aug 21	$0.28	$0.72	60%	2.57
$67.00	$68.00	$69.00	Aug 21	$0.45	$0.55	73%	1.22
$60.00	$65.00	$70.00	Sep 18	$0.67	$4.33	26%	6.46
$68.00	$69.00	$70.00	Aug 21	$0.13	$0.87	33%	6.69
$70.00	$75.00	$80.00	Sep 18	$0.55	$4.45	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Aug 21	$0.29	$0.71	60%	2.45
$70.00	$75.00	$80.00	Sep 18	$0.50	$4.50	21%	9.00
$67.00	$68.00	$69.00	Aug 21	$0.46	$0.54	74%	1.17
$65.00	$70.00	$75.00	Sep 18	$0.65	$4.35	25%	6.69
$68.00	$69.00	$70.00	Aug 21	$0.20	$0.80	36%	4.00

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 $-0.40, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$66.00	1:2	Aug 21	-$0.67	$0.33
$70.00	$75.00	1:2	Sep 18	-$1.75	$3.25
$75.00	$80.00	1:2	Sep 18	-$1.25	$3.75
$65.00	$70.00	1:2	Sep 18	-$2.67	$2.33
$79.00	$80.00	1:2	Aug 28	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 18	-$0.40	$4.60
$70.00	$69.00	1:2	Aug 21	-$0.27	$0.73
$70.00	$65.00	1:2	Sep 18	-$1.63	$3.37
$65.00	$64.00	1:2	Aug 21	$0.00	$1.00
$58.00	$57.00	1:2	Aug 21	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 6.65%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Oct 2	$4.50	0.41	10.8%	6.65%	17.46%	12	31
$73.00	Oct 2	$5.05	0.45	7.9%	7.46%	15.32%	4	6
$76.00	Oct 2	$4.20	0.39	12.3%	6.21%	18.50%	2	5
$72.00	Oct 2	$5.40	0.47	6.4%	7.98%	14.36%	4	1
$77.00	Oct 2	$3.95	0.37	13.8%	5.84%	19.61%	3	23
$80.00	Oct 2	$3.30	0.33	18.2%	4.88%	23.08%	27	43
$74.00	Oct 2	$4.70	0.42	9.3%	6.94%	16.28%	4	1
$79.00	Oct 2	$3.50	0.34	16.7%	5.17%	21.90%	3	1
$71.00	Oct 2	$5.75	0.48	4.9%	8.50%	13.40%	10	20
$70.00	Oct 2	$6.15	0.51	3.4%	9.09%	12.51%	19	36

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 84,474

Total Puts 35,448

Put/Call Ratio 0.42

Net Difference 49,026

Prior's Put/Call Breakdown

Total Calls 83,155

Total Puts 46,456

Put/Call Ratio 0.56

Net Difference 36,699

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