ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$68.65 +5.52%

(8/21 15:10) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 18:00)

◀ 8/21 16:00 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 138,739

Calls: 98,238 (71%)

Puts: 40,501 (29%)

Prior (08/11) 148,456

Calls: 94,846 (64%)

Puts: 53,610 (36%)

Current vs Prior -6.55%

Calls: +3.58% (Calls)

Puts: -24.45% (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 +30.30%

Calls: +37.21%

Puts: +16.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $33.28M

Calls: $23.19M (70%)

Puts: $10.10M (30%)

Prior (08/11) $56.64M

Calls: $44.95M (79%)

Puts: $11.69M (21%)

Current vs Prior -41.24%

Calls: -48.41%

Puts: -13.65%

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 -26.79%

Calls: +1.11%

Puts: -55.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.41

Prior (08/11) 0.57

Current vs Prior -27.06%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -18.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 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 1.69% | 9.40%1.69% | 17.67%

Prior 3.56% | 8.84%3.56% | 17.27%

Current vs Prior +163.73% | +54.83%-52.57% | +2.34%

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

Current vs 7-Day Avg +71.07% | +25.37%-80.86% | -10.96%

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

Current vs 7-Day Eod +163.73% | +54.83%-61.15% | +3.75%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.01% | 21.15%

Calls: 19.23% | 15.22%

Puts: 8.79% | 27.08%

Prior 10.96% | 4.41%

Calls: 10.81% | 4.56%

Puts: 11.11% | 4.27%

Current vs Prior +27.83% | +379.59%

Prior 7-Day Avg 10.39% | 7.90%

Calls: 9.61% | 8.58%

Puts: 11.16% | 7.22%

Current vs 7-Day Avg +34.88% | +167.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($23.19M). Extreme bullish P/C ratio of 0.41 - heavy call buying (98,238 calls vs 40,501 puts). P/C ratio dropping 27% - 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
16:00	BULLISH	BULLISH	BULLISH
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 41 of results (avg 7.5%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 28	0.99	1.02	$1.00	3.0%	5.0K	0.23	1.9K
$75.00	Sep 18	3.75	3.90	$3.83	3.9%	1.2K	0.39	4.4K
$70.00	Sep 18	5.35	5.60	$5.48	4.6%	1.6K	0.51	4.5K
$80.00	Sep 18	2.50	2.63	$2.57	5.1%	1.8K	0.29	5.6K
$70.00	Sep 4	3.60	3.80	$3.70	5.4%	360	0.47	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	6.50	6.80	$6.65	4.5%	72	0.49	3.7K
$66.00	Sep 11	3.60	3.80	$3.70	5.4%	129	0.38	115
$82.00	Sep 11	14.30	15.10	$14.70	5.4%	6	0.79	6
$65.00	Sep 4	2.39	2.55	$2.47	6.5%	164	0.34	605
$67.00	Aug 28	1.96	2.11	$2.04	7.4%	317	0.39	316

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.42)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.40	0.43	$0.42	7.1%	3.5K	0.11	2.0K
$78.00	Aug 28	0.51	0.61	$0.56	17.9%	569	0.14	204
$76.00	Aug 28	0.76	0.89	$0.83	15.7%	702	0.20	991
$82.00	Sep 4	0.81	0.95	$0.88	15.9%	50	0.16	141

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 28	0.71	0.80	$0.76	11.8%	842	0.19	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	11.95	14.95	$13.45	22.3%	31	1.00	328
$57.00	Aug 21	10.40	13.05	$11.73	22.6%	5	1.00	215
$58.00	Aug 21	9.50	12.05	$10.78	23.7%	1	1.00	83
$60.00	Aug 21	7.75	9.00	$8.38	14.9%	1.2K	1.00	2.3K
$62.00	Aug 21	5.75	7.65	$6.70	28.4%	26	1.00	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	10.55	12.60	$11.58	17.7%	22	0.99	1.5K
$77.00	Aug 21	6.95	9.50	$8.23	31.0%	1	0.99	11
$75.00	Aug 21	6.00	7.10	$6.55	16.8%	47	0.99	1.0K
$74.00	Aug 21	4.00	6.60	$5.30	49.1%	48	0.99	176
$79.00	Aug 21	8.95	11.50	$10.23	24.9%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 103.1K, top 10.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.00	0.01	$0.01	100.0%	10.7K	0.02	8.0K
$68.00	Aug 21	0.57	0.76	$0.67	28.4%	7.0K	1.00	2.9K
$75.00	Aug 28	0.99	1.02	$1.00	3.0%	5.0K	0.23	1.9K
$69.00	Aug 21	0.03	0.10	$0.07	100.0%	5.0K	0.22	947
$70.00	Aug 28	2.25	2.40	$2.33	6.4%	3.5K	0.45	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.00	0.01	$0.01	100.0%	3.4K	0.02	1.8K
$55.00	Sep 4	0.19	0.37	$0.28	64.3%	2.1K	0.06	739
$65.00	Aug 21	0.00	0.05	$0.03	166.7%	1.8K	0.03	7.4K
$68.00	Aug 28	2.37	2.61	$2.49	9.6%	1.7K	0.44	416
$68.00	Aug 21	0.00	0.03	$0.02	150.0%	1.6K	0.08	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. 6 strikes (avg 1741.0%, max 2818.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Aug 21	Sep 25	2212.5%	76.9%	2777.1%	3	89
$61.00	Aug 21	Sep 4	1886.9%	70.5%	2574.8%	18	191
$69.00	Aug 21	Sep 25	102.7%	80.8%	27.2%	5.2K	982

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Aug 21	Oct 2	2212.5%	75.8%	2818.0%	36	920
$61.00	Aug 21	Oct 2	1886.9%	81.3%	2221.4%	37	677
$69.00	Aug 21	Sep 25	102.7%	80.8%	27.2%	494	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 1.00, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$60.00	Sep 11	$1.00	$1.00	$1.00	85%	1.00	$59.00
$64.00	$65.00	Aug 21	$0.41	$0.59	$0.41	100%	1.44	$64.41
$60.00	$61.00	Sep 4	$0.25	$0.75	$0.25	84%	3.00	$60.25
$60.00	$65.00	Sep 18	$3.05	$1.95	$3.05	77%	0.64	$63.05
$70.00	$75.00	Sep 18	$1.65	$3.35	$1.65	51%	2.03	$71.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Sep 4	$0.15	$0.85	$0.15	74%	5.67	$76.85
$74.00	$73.00	Aug 21	$0.45	$0.55	$0.45	99%	1.22	$73.55
$72.00	$71.00	Sep 4	$0.17	$0.83	$0.17	59%	4.88	$71.83
$79.00	$78.00	Aug 28	$0.47	$0.53	$0.47	88%	1.13	$78.53
$70.00	$69.00	Sep 4	$0.10	$0.90	$0.10	53%	9.00	$69.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.62, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$77.00	Sep 25	$0.90	$0.90	$0.10	60%	9.00	$76.90
$79.00	$80.00	Sep 25	$0.72	$0.72	$0.28	65%	2.57	$79.72
$74.00	$75.00	Oct 2	$0.80	$0.80	$0.20	55%	4.00	$74.80
$71.00	$72.00	Oct 2	$0.85	$0.85	$0.15	50%	5.67	$71.85
$79.00	$80.00	Oct 2	$0.70	$0.70	$0.30	64%	2.33	$79.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Sep 18	$1.91	$1.91	$3.09	64%	0.62	$63.09
$65.00	$64.00	Sep 11	$0.85	$0.85	$0.15	66%	5.67	$64.15
$65.00	$64.00	Oct 2	$0.85	$0.85	$0.15	63%	5.67	$64.15
$61.00	$60.00	Oct 2	$0.73	$0.73	$0.27	71%	2.70	$60.27
$66.00	$65.00	Sep 4	$0.73	$0.73	$0.27	62%	2.70	$65.27

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.82% of stock, avg 14.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Aug 21	$0.07	$0.49	$0.56	$68.44	$69.56	0.82%
$68.00	Aug 21	$0.67	$0.02	$0.69	$67.31	$68.69	1.01%
$70.00	Aug 21	$0.01	$1.38	$1.39	$68.61	$71.39	2.02%
$67.00	Aug 21	$1.71	$0.01	$1.72	$65.28	$68.72	2.51%
$66.00	Aug 21	$2.42	$0.01	$2.43	$63.57	$68.43	3.54%
$71.00	Aug 21	$0.01	$2.47	$2.48	$68.52	$73.48	3.61%
$72.00	Aug 21	$0.01	$3.25	$3.26	$68.74	$75.26	4.75%
$65.00	Aug 21	$4.13	$0.03	$4.16	$60.84	$69.16	6.06%
$64.00	Aug 21	$4.54	$0.01	$4.55	$59.45	$68.55	6.63%
$73.00	Aug 21	$0.01	$4.85	$4.86	$68.14	$77.86	7.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.13% of stock, avg 11.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$69.00	$68.00	Aug 21	$0.07	$0.02	$0.09	$67.91	$69.09
$69.00	$61.00	Aug 21	$0.07	$1.07	$1.14	$59.86	$70.14
$69.00	$59.00	Aug 21	$0.07	$1.07	$1.14	$57.86	$70.14
$69.00	$56.00	Aug 21	$0.07	$1.07	$1.14	$54.86	$70.14
$74.00	$65.00	Aug 28	$1.15	$1.34	$2.49	$62.51	$76.49
$73.00	$65.00	Aug 28	$1.37	$1.34	$2.71	$62.29	$75.71
$74.00	$66.00	Aug 28	$1.15	$1.63	$2.78	$63.22	$76.78
$73.00	$66.00	Aug 28	$1.37	$1.63	$3.00	$63.00	$76.00
$72.00	$65.00	Aug 28	$1.65	$1.34	$2.99	$62.01	$74.99
$72.00	$66.00	Aug 28	$1.65	$1.63	$3.28	$62.72	$75.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 6.14, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	81/82	Oct 2	$0.86	$0.14	47%	6.14	$56.14	$81.86
56/57	77/78	Sep 11	$0.76	$0.24	56%	3.17	$56.24	$77.76
62/63	77/78	Sep 11	$0.87	$0.13	41%	6.69	$62.13	$77.87
60/61	80/81	Oct 2	$0.86	$0.14	38%	6.14	$60.14	$80.86
58/59	77/78	Sep 11	$0.71	$0.29	51%	2.45	$58.29	$77.71
60/61	77/78	Sep 11	$0.76	$0.24	46%	3.17	$60.24	$77.76
57/58	81/82	Oct 2	$0.77	$0.23	45%	3.35	$57.23	$81.77
57/58	77/78	Sep 11	$0.66	$0.34	54%	1.94	$57.34	$77.66
59/60	77/78	Sep 11	$0.69	$0.31	49%	2.23	$59.31	$77.69
61/62	77/78	Sep 11	$0.74	$0.26	44%	2.85	$61.26	$77.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$68.00	$69.00	$70.00	Aug 21	$0.54	$0.46	98%	0.85
$70.00	$75.00	$80.00	Sep 18	$0.39	$4.61	22%	11.82
$67.00	$68.00	$69.00	Aug 21	$0.44	$0.56	78%	1.27
$69.00	$70.00	$71.00	Aug 21	$0.06	$0.94	20%	15.67
$60.00	$65.00	$70.00	Sep 18	$0.70	$4.30	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Sep 18	$0.38	$4.62	25%	12.16
$68.00	$69.00	$70.00	Aug 21	$0.42	$0.58	90%	1.38
$67.00	$68.00	$69.00	Aug 21	$0.46	$0.54	77%	1.17
$70.00	$75.00	$80.00	Sep 18	$0.53	$4.47	22%	8.43
$60.00	$65.00	$70.00	Sep 18	$0.71	$4.29	26%	6.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.21, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$66.00	1:2	Aug 21	-$0.71	$0.29
$75.00	$80.00	1:2	Sep 18	-$1.31	$3.69
$70.00	$75.00	1:2	Sep 18	-$2.18	$2.82
$81.00	$82.00	1:2	Aug 28	-$0.16	$0.84
$65.00	$70.00	1:2	Sep 18	-$3.13	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 18	-$0.21	$4.79
$71.00	$70.00	1:2	Aug 21	-$0.29	$0.71
$60.00	$55.00	1:2	Sep 18	$0.00	$5.00
$70.00	$65.00	1:2	Sep 18	-$1.41	$3.59
$68.00	$67.00	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. 71 found (best yield 7.28%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Oct 2	$5.00	0.45	7.8%	7.28%	15.08%	4	1
$75.00	Oct 2	$4.70	0.42	9.2%	6.85%	16.10%	12	31
$71.00	Oct 2	$6.15	0.51	3.4%	8.96%	12.38%	12	20
$76.00	Oct 2	$4.30	0.41	10.7%	6.26%	16.97%	2	5
$79.00	Oct 2	$3.50	0.36	15.1%	5.10%	20.17%	3	1
$80.00	Oct 2	$3.45	0.33	16.5%	5.03%	21.56%	28	43
$70.00	Oct 2	$6.45	0.52	2.0%	9.40%	11.36%	23	36
$77.00	Oct 2	$3.80	0.39	12.2%	5.54%	17.70%	3	23
$81.00	Oct 2	$3.10	0.32	18.0%	4.52%	22.51%	6	28
$72.00	Sep 25	$5.15	0.47	4.9%	7.50%	12.38%	6	82

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 98,238

Total Puts 40,501

Put/Call Ratio 0.41

Net Difference 57,737

Prior's Put/Call Breakdown

Total Calls 94,846

Total Puts 53,610

Put/Call Ratio 0.57

Net Difference 41,236

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