ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$57.86 -0.33%

(8/31 11:00) ◀

Monday, August 31, 2026 (12:00pm)

▶ (8/31 13:00)

◀ 8/31 12:00 ▶

Option Volume

Detail

ℹ

Current (08/31 12:00pm) 59,441

Calls: 46,571 (78%)

Puts: 12,870 (22%)

Prior (08/25) 50,212

Calls: 33,864 (67%)

Puts: 16,348 (33%)

Current vs Prior +18.38%

Calls: +37.52% (Calls)

Puts: -21.27% (Puts)

Prior 7-Day Total 680,097

Calls: 426,488 (63%)

Puts: 253,609 (37%)

Prior 7-Day Average 97,156

Calls: 60,926 (63%)

Puts: 36,229 (37%)

Current vs Prior 7-Day Avg -38.82%

Calls: -23.56%

Puts: -64.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 12:00pm) $19.60M

Calls: $12.03M (61%)

Puts: $7.57M (39%)

Prior (08/25) $16.11M

Calls: $7.79M (48%)

Puts: $8.31M (52%)

Current vs Prior +21.68%

Calls: +54.33%

Puts: -8.93%

Prior 7-Day Total $308.35M

Calls: $111.15M (36%)

Puts: $197.20M (64%)

Prior 7-Day Average $44.05M

Calls: $15.88M (36%)

Puts: $28.17M (64%)

Current vs Prior 7-Day Avg -55.51%

Calls: -24.25%

Puts: -73.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 12:00pm) 0.28

Prior (08/25) 0.48

Current vs Prior -42.76%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -55.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 12:00pm) 1,067,695

Calls: 716,865 (67%)

Puts: 350,830 (33%)

Prior (08/25) 1,061,257

Calls: 719,784 (68%)

Puts: 341,473 (32%)

Current vs Prior +0.61%

Prior 7-Day Total 7,850,025

Calls: 5,329,447 (68%)

Puts: 2,520,578 (32%)

Prior 7-Day Average 1,121,432

Calls: 761,349 (68%)

Puts: 360,082 (32%)

Current vs Prior 7-Day Avg -4.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 7.16% | 10.34%13.27% | 21.05%

Prior 1.87% | 8.26%14.00% | 22.14%

Current vs Prior +282.41% | +25.06%-5.18% | -4.93%

Prior 7-Day Avg 5.72% | 10.62%12.00% | 21.55%

Current vs 7-Day Avg +25.17% | -2.70%+10.58% | -2.33%

Prior 7-Day Eod 1.87% | 8.26%13.92% | 21.67%

Current vs 7-Day Eod +282.41% | +25.06%-4.64% | -2.86%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.76% | 8.28%

Calls: 6.09% | 9.23%

Puts: 5.43% | 7.33%

Prior 35.95% | 6.96%

Calls: 54.41% | 6.02%

Puts: 17.50% | 7.89%

Current vs Prior -83.98% | +18.97%

Prior 7-Day Avg 12.43% | 9.47%

Calls: 15.88% | 8.32%

Puts: 8.98% | 10.63%

Current vs 7-Day Avg -53.66% | -12.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($12.03M). Extreme bullish P/C ratio of 0.28 - heavy call buying (46,571 calls vs 12,870 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (716,865 calls vs 350,830 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 BEARISH

7-Day Avg BEARISH

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 156 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	1.38	1.43	$1.40	3.6%	109	0.27	2.4K
$48.00	Sep 25	10.60	11.00	$10.80	3.7%	36	0.87	52
$55.00	Sep 25	5.70	5.95	$5.83	4.3%	2	0.65	25
$50.00	Sep 25	9.00	9.40	$9.20	4.3%	1	0.82	12
$65.00	Sep 4	0.21	0.22	$0.22	4.5%	1.4K	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 18	11.60	11.95	$11.77	3.0%	--	0.82	12
$69.00	Sep 25	11.95	12.35	$12.15	3.3%	--	0.78	126
$69.00	Oct 2	12.40	12.85	$12.63	3.6%	6	0.75	3
$65.00	Sep 18	8.25	8.55	$8.40	3.6%	102	0.73	5.0K
$68.00	Sep 18	10.65	11.05	$10.85	3.7%	--	0.81	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 4	0.16	0.18	$0.17	11.8%	310	0.08	767
$65.00	Sep 4	0.21	0.22	$0.22	4.5%	1.4K	0.10	1.5K
$68.00	Sep 4	0.10	0.11	$0.11	9.1%	155	0.05	600
$69.00	Sep 4	0.08	0.09	$0.09	11.1%	189	0.04	626
$64.00	Sep 4	0.28	0.33	$0.31	16.1%	278	0.13	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 4	0.05	0.06	$0.06	16.7%	108	0.03	63
$53.00	Sep 4	0.28	0.31	$0.30	10.0%	207	0.12	705
$54.00	Sep 4	0.42	0.47	$0.44	11.4%	363	0.18	3.0K
$55.00	Sep 4	0.63	0.69	$0.66	9.1%	765	0.24	2.2K
$56.00	Sep 4	0.93	1.01	$0.97	8.2%	352	0.32	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 4	10.60	11.45	$11.02	7.7%	2	0.99	--
$49.00	Sep 4	8.30	9.30	$8.80	11.4%	3	0.97	4
$48.00	Sep 4	9.20	10.40	$9.80	12.2%	4	0.97	--
$49.50	Sep 4	7.70	8.90	$8.30	14.5%	2	0.96	5
$50.00	Sep 4	7.20	8.45	$7.82	16.0%	1	0.96	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 4	10.60	11.75	$11.18	10.3%	9	0.93	1.5K
$68.00	Sep 4	9.80	10.55	$10.18	7.4%	11	0.93	1.3K
$67.00	Sep 4	8.95	9.40	$9.18	4.9%	15	0.93	223
$66.00	Sep 4	7.80	8.90	$8.35	13.2%	22	0.92	156
$65.00	Sep 4	7.15	7.50	$7.33	4.8%	102	0.90	698

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 24.6K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 4	0.98	1.03	$1.00	5.0%	6.2K	0.34	801
$65.00	Sep 4	0.21	0.22	$0.22	4.5%	1.4K	0.10	1.5K
$58.00	Sep 4	1.71	1.83	$1.77	6.8%	1.2K	0.51	353
$62.00	Sep 4	0.53	0.58	$0.55	9.1%	873	0.21	407
$63.00	Sep 4	0.38	0.43	$0.41	12.2%	763	0.17	790

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 4	0.08	0.10	$0.09	22.2%	1.3K	0.04	3.8K
$55.00	Sep 4	0.63	0.69	$0.66	9.1%	765	0.24	2.2K
$50.00	Sep 18	0.69	0.77	$0.73	11.0%	541	0.15	5.9K
$50.00	Sep 25	1.09	1.20	$1.15	9.6%	452	0.18	775
$54.00	Sep 4	0.42	0.47	$0.44	11.4%	363	0.18	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 3.2%, max 6.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Sep 4	Sep 18	73.0%	68.5%	6.6%	30	59
$58.00	Sep 4	Oct 9	73.3%	70.6%	3.9%	1.2K	355
$63.00	Sep 4	Oct 9	77.8%	74.9%	3.8%	770	791
$57.00	Sep 4	Oct 2	72.5%	70.1%	3.4%	364	163
$56.00	Sep 4	Oct 9	72.4%	70.3%	2.9%	84	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Sep 4	Oct 2	76.7%	73.0%	5.1%	105	588
$58.00	Sep 4	Oct 9	73.3%	70.6%	3.9%	207	639
$63.00	Sep 4	Oct 9	77.8%	74.9%	3.8%	28	906
$54.00	Sep 4	Oct 9	73.0%	70.5%	3.6%	480	3.0K
$56.00	Sep 4	Oct 9	72.4%	70.3%	2.9%	365	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.58, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$55.00	Sep 25	$1.90	$1.10	$1.90	75%	0.58	$53.90
$56.00	$57.00	Oct 2	$0.35	$0.65	$0.35	61%	1.86	$56.35
$66.00	$68.00	Oct 9	$0.42	$1.58	$0.42	34%	3.76	$66.42
$60.00	$61.00	Oct 2	$0.27	$0.73	$0.27	48%	2.70	$60.27
$58.00	$59.00	Oct 9	$0.35	$0.65	$0.35	55%	1.86	$58.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$67.00	Sep 25	$0.53	$0.47	$0.53	76%	0.89	$67.47
$53.00	$52.00	Oct 9	$0.23	$0.77	$0.23	31%	3.35	$52.77
$61.00	$60.00	Sep 4	$0.66	$0.34	$0.66	73%	0.52	$60.34
$61.00	$60.00	Oct 9	$0.50	$0.50	$0.50	54%	1.00	$60.50
$61.00	$60.00	Sep 25	$0.55	$0.45	$0.55	57%	0.82	$60.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.37, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$68.00	Oct 2	$0.33	$0.33	$0.67	70%	0.49	$67.33
$59.00	$60.00	Oct 2	$0.53	$0.53	$0.47	49%	1.13	$59.53
$59.00	$60.00	Sep 11	$0.42	$0.42	$0.58	54%	0.72	$59.42
$59.00	$60.00	Sep 4	$0.35	$0.35	$0.65	58%	0.54	$59.35
$61.00	$62.00	Sep 4	$0.20	$0.20	$0.80	73%	0.25	$61.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$50.00	Sep 18	$1.07	$1.07	$2.93	70%	0.37	$52.93
$52.00	$50.00	Oct 9	$0.78	$0.78	$1.22	72%	0.64	$51.22
$54.00	$53.00	Oct 9	$0.50	$0.50	$0.50	66%	1.00	$53.50
$52.00	$51.00	Oct 2	$0.42	$0.42	$0.58	73%	0.72	$51.58
$57.00	$56.00	Oct 9	$0.55	$0.55	$0.45	57%	1.22	$56.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.89, cheapest $0.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Sep 4	Sep 11	$0.97	73.3%	66.8%
$60.00	Sep 4	Sep 11	$0.90	74.5%	68.3%
$56.00	Sep 4	Sep 11	$0.88	72.4%	66.4%
$57.00	Sep 4	Sep 11	$0.95	72.5%	66.6%
$59.00	Sep 4	Sep 11	$0.97	73.8%	69.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Sep 4	Sep 11	$0.89	73.3%	66.8%
$60.00	Sep 4	Sep 11	$0.84	74.5%	68.3%
$56.00	Sep 4	Sep 11	$0.81	72.4%	66.4%
$57.00	Sep 4	Sep 11	$0.86	72.5%	66.6%
$59.00	Sep 4	Sep 11	$0.88	73.8%	69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 6.24% of stock, avg 13.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Sep 4	$1.77	$1.84	$3.61	$54.39	$61.61	6.24%
$57.00	Sep 4	$2.30	$1.37	$3.67	$53.33	$60.67	6.34%
$59.00	Sep 4	$1.35	$2.42	$3.77	$55.23	$62.77	6.52%
$56.00	Sep 4	$2.90	$0.97	$3.87	$52.13	$59.87	6.69%
$60.00	Sep 4	$1.00	$3.06	$4.06	$55.94	$64.06	7.02%
$55.00	Sep 4	$3.68	$0.66	$4.34	$50.66	$59.34	7.50%
$61.00	Sep 4	$0.75	$3.72	$4.47	$56.53	$65.47	7.73%
$54.00	Sep 4	$4.40	$0.44	$4.84	$49.16	$58.84	8.37%
$62.00	Sep 4	$0.55	$4.58	$5.13	$56.87	$67.13	8.87%
$58.00	Sep 11	$2.74	$2.73	$5.47	$52.53	$63.47	9.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.47% of stock, avg 9.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.00	$54.00	Sep 4	$0.41	$0.44	$0.85	$53.15	$63.85
$62.00	$54.00	Sep 4	$0.55	$0.44	$0.99	$53.01	$62.99
$63.00	$55.00	Sep 4	$0.41	$0.66	$1.07	$53.93	$64.07
$62.00	$55.00	Sep 4	$0.55	$0.66	$1.21	$53.79	$63.21
$61.00	$54.00	Sep 4	$0.75	$0.44	$1.19	$52.81	$62.19
$61.00	$55.00	Sep 4	$0.75	$0.66	$1.41	$53.59	$62.41
$63.00	$56.00	Sep 4	$0.41	$0.97	$1.38	$54.62	$64.38
$62.00	$56.00	Sep 4	$0.55	$0.97	$1.52	$54.48	$63.52
$60.00	$54.00	Sep 4	$1.00	$0.44	$1.44	$52.56	$61.44
$61.00	$56.00	Sep 4	$0.75	$0.97	$1.72	$54.28	$62.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 3.00, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	67/68	Oct 2	$0.75	$0.25	43%	3.00	$51.25	$67.75
49/50	67/68	Oct 2	$0.63	$0.37	49%	1.70	$49.37	$67.63
48/49	67/68	Oct 2	$0.53	$0.47	52%	1.13	$48.47	$67.53
53/54	68/69	Oct 9	$0.69	$0.31	36%	2.23	$53.31	$68.69
50/51	67/68	Oct 2	$0.58	$0.42	46%	1.38	$50.42	$67.58
51/52	66/67	Oct 2	$0.61	$0.39	41%	1.56	$51.39	$66.61
53/54	67/68	Sep 25	$0.59	$0.41	42%	1.44	$53.41	$67.59
53/54	64/65	Sep 25	$0.66	$0.34	35%	1.94	$53.34	$64.66
53/54	66/67	Sep 25	$0.60	$0.40	40%	1.50	$53.40	$66.60
51/52	67/68	Sep 25	$0.50	$0.50	49%	1.00	$51.50	$67.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Sep 4	$0.07	$0.93	17%	13.29
$58.00	$59.00	$60.00	Sep 4	$0.07	$0.93	16%	13.29
$60.00	$61.00	$62.00	Sep 4	$0.05	$0.95	13%	19.00
$61.00	$62.00	$63.00	Sep 4	$0.06	$0.94	11%	15.67
$48.00	$50.00	$52.00	Sep 25	$0.13	$1.87	12%	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Sep 4	$0.06	$0.94	16%	15.67
$56.00	$57.00	$58.00	Sep 4	$0.07	$0.93	17%	13.29
$55.00	$56.00	$57.00	Sep 4	$0.09	$0.91	16%	10.11
$52.00	$53.00	$54.00	Sep 4	$0.05	$0.95	8%	19.00
$62.00	$63.00	$64.00	Sep 11	$0.05	$0.95	8%	19.00

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 $-3.13, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$54.00	1:2	Sep 18	-$3.13	$0.87
$64.00	$65.00	1:2	Sep 4	-$0.13	$0.87
$68.00	$69.00	1:2	Sep 4	-$0.07	$0.93
$67.00	$68.00	1:2	Sep 4	-$0.08	$0.92
$65.00	$66.00	1:2	Sep 4	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$51.00	1:2	Sep 4	-$0.05	$0.95
$53.00	$52.00	1:2	Sep 4	-$0.12	$0.88
$54.00	$53.00	1:2	Sep 4	-$0.16	$0.84
$55.00	$54.00	1:2	Sep 4	-$0.22	$0.78
$50.00	$49.50	1:2	Sep 4	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 7.17%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 9	$4.15	0.47	5.4%	7.17%	12.60%	26	1
$62.00	Oct 9	$3.80	0.44	7.2%	6.57%	13.72%	86	2
$63.00	Oct 9	$3.50	0.41	8.9%	6.05%	14.93%	7	1
$60.00	Oct 9	$4.55	0.49	3.7%	7.86%	11.56%	12	7
$65.00	Oct 9	$2.92	0.37	12.3%	5.05%	17.39%	6	1
$59.00	Oct 9	$4.95	0.52	2.0%	8.56%	10.53%	13	--
$66.00	Oct 9	$2.72	0.34	14.1%	4.70%	18.77%	2	--
$58.00	Oct 9	$5.35	0.55	0.2%	9.25%	9.49%	2	2
$69.00	Oct 9	$2.09	0.28	19.2%	3.61%	22.87%	84	2
$68.00	Oct 9	$2.11	0.30	17.5%	3.65%	21.17%	17	--

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 46,571

Total Puts 12,870

Put/Call Ratio 0.28

Net Difference 33,701

Prior's Put/Call Breakdown

Total Calls 33,864

Total Puts 16,348

Put/Call Ratio 0.48

Net Difference 17,516

Prior 7-Day Put/Call Summary

Total Calls 426,488

Total Puts 253,609

Average Put/Call Ratio 0.62

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