ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$58.32 +0.47%

(8/31 13:00) ◀

Monday, August 31, 2026 (2:00pm)

▶ (8/31 15:00)

◀ 8/31 14:00 ▶

Option Volume

Detail

ℹ

Current (08/31 2:00pm) 75,190

Calls: 57,746 (77%)

Puts: 17,444 (23%)

Prior (08/25) 61,852

Calls: 40,414 (65%)

Puts: 21,438 (35%)

Current vs Prior +21.56%

Calls: +42.89% (Calls)

Puts: -18.63% (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 -22.61%

Calls: -5.22%

Puts: -51.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 2:00pm) $26.22M

Calls: $15.25M (58%)

Puts: $10.96M (42%)

Prior (08/25) $19.40M

Calls: $9.40M (48%)

Puts: $9.99M (52%)

Current vs Prior +35.17%

Calls: +62.23%

Puts: +9.71%

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 -40.48%

Calls: -3.94%

Puts: -61.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:00pm) 0.30

Prior (08/25) 0.53

Current vs Prior -43.05%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -50.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 2:00pm) 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 7.00% | 10.32%13.08% | 20.58%

Prior 1.87% | 8.26%14.00% | 22.14%

Current vs Prior +273.89% | +24.91%-6.54% | -7.07%

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

Current vs 7-Day Avg +22.39% | -2.82%+8.99% | -4.53%

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

Current vs 7-Day Eod +273.89% | +24.91%-6.01% | -5.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.14% | 7.69%

Calls: 5.13% | 10.17%

Puts: 5.16% | 5.21%

Prior 35.95% | 6.96%

Calls: 54.41% | 6.02%

Puts: 17.50% | 7.89%

Current vs Prior -85.70% | +10.49%

Prior 7-Day Avg 12.43% | 9.47%

Calls: 15.88% | 8.32%

Puts: 8.98% | 10.63%

Current vs 7-Day Avg -58.64% | -18.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.30 - heavy call buying (57,746 calls vs 17,444 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
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 183 of results (avg 6.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 25	10.95	11.30	$11.13	3.1%	36	0.88	52
$50.00	Sep 18	8.90	9.20	$9.05	3.3%	--	0.87	888
$52.00	Oct 9	8.75	9.10	$8.93	3.9%	1	0.74	--
$61.00	Sep 18	2.47	2.57	$2.52	4.0%	9	0.42	58
$57.00	Sep 4	2.45	2.55	$2.50	4.0%	447	0.64	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	7.95	8.20	$8.07	3.1%	122	0.72	5.0K
$67.00	Sep 11	9.00	9.30	$9.15	3.3%	7	0.85	115
$68.00	Oct 9	11.65	12.05	$11.85	3.4%	5	0.69	--
$68.00	Oct 2	11.25	11.65	$11.45	3.5%	2	0.71	18
$69.00	Sep 11	10.80	11.20	$11.00	3.6%	3	0.89	237

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.55, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 4	0.17	0.19	$0.18	11.1%	690	0.08	767
$67.00	Sep 4	0.13	0.14	$0.14	7.1%	181	0.06	460
$68.00	Sep 4	0.10	0.11	$0.11	9.1%	490	0.05	600
$69.00	Sep 4	0.08	0.09	$0.09	11.1%	193	0.04	626
$65.00	Sep 4	0.23	0.25	$0.24	8.3%	1.7K	0.11	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Sep 4	0.21	0.24	$0.22	13.6%	247	0.10	705
$54.00	Sep 4	0.35	0.37	$0.36	5.6%	406	0.15	3.0K
$55.00	Sep 4	0.52	0.56	$0.54	7.4%	1.0K	0.21	2.2K
$56.00	Sep 4	0.77	0.83	$0.80	7.5%	447	0.28	2.1K
$50.00	Sep 11	0.25	0.29	$0.27	14.8%	360	0.08	386

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 4	10.60	11.75	$11.18	10.3%	2	0.99	--
$48.00	Sep 4	9.30	10.80	$10.05	14.9%	6	0.98	--
$49.00	Sep 4	8.40	9.95	$9.18	16.9%	5	0.98	4
$49.50	Sep 4	7.70	9.55	$8.63	21.4%	2	0.98	5
$50.00	Sep 4	7.30	8.95	$8.13	20.3%	1	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 4	10.45	11.05	$10.75	5.6%	12	0.93	1.5K
$68.00	Sep 4	9.40	10.40	$9.90	10.1%	12	0.93	1.3K
$67.00	Sep 4	8.60	8.95	$8.77	4.0%	22	0.92	223
$66.00	Sep 4	7.45	8.50	$7.98	13.2%	42	0.91	156
$65.00	Sep 4	6.65	7.05	$6.85	5.8%	111	0.89	698

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 32.4K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 4	1.08	1.13	$1.11	4.5%	6.6K	0.37	801
$65.00	Sep 4	0.23	0.25	$0.24	8.3%	1.7K	0.11	1.5K
$58.00	Sep 4	1.90	2.00	$1.95	5.1%	1.6K	0.55	353
$61.00	Sep 4	0.80	0.85	$0.83	6.0%	1.5K	0.30	364
$62.00	Sep 4	0.58	0.63	$0.61	8.2%	1.0K	0.23	407

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 4	0.04	0.06	$0.05	40.0%	1.4K	0.03	3.8K
$55.00	Sep 4	0.52	0.56	$0.54	7.4%	1.0K	0.21	2.2K
$58.00	Sep 4	1.55	1.64	$1.60	5.6%	680	0.46	620
$50.00	Sep 18	0.59	0.65	$0.62	9.7%	601	0.13	5.9K
$57.00	Sep 4	1.11	1.19	$1.15	7.0%	500	0.37	773

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 2.4%, max 4.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Sep 4	Oct 9	71.5%	68.5%	4.3%	1.6K	355
$55.00	Sep 4	Oct 9	71.7%	69.0%	3.9%	108	59
$63.00	Sep 4	Oct 9	76.3%	73.9%	3.2%	936	791
$56.00	Sep 4	Oct 9	71.3%	69.3%	2.9%	87	113
$59.00	Sep 4	Oct 9	72.7%	71.3%	2.0%	580	195

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Sep 4	Oct 9	71.5%	68.5%	4.3%	686	639
$55.00	Sep 4	Oct 9	71.7%	69.0%	3.9%	1.0K	2.3K
$63.00	Sep 4	Oct 9	76.3%	73.9%	3.2%	29	906
$56.00	Sep 4	Oct 9	71.3%	69.3%	2.9%	461	2.1K
$59.00	Sep 4	Oct 9	72.7%	71.3%	2.0%	79	511

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.67, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Sep 4	$0.60	$0.40	$0.60	97%	0.67	$50.60
$52.00	$55.00	Oct 9	$1.73	$1.27	$1.73	74%	0.73	$53.73
$59.00	$60.00	Oct 9	$0.25	$0.75	$0.25	53%	3.00	$59.25
$55.00	$56.00	Oct 2	$0.45	$0.55	$0.45	65%	1.22	$55.45
$55.00	$57.00	Sep 25	$1.08	$0.92	$1.08	66%	0.85	$56.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Oct 2	$0.45	$0.55	$0.45	54%	1.22	$60.55
$49.00	$48.00	Oct 9	$0.13	$0.87	$0.13	19%	6.69	$48.87
$58.00	$57.00	Oct 9	$0.40	$0.60	$0.40	44%	1.50	$57.60
$65.00	$64.00	Oct 2	$0.62	$0.38	$0.62	65%	0.61	$64.38
$53.00	$52.00	Oct 2	$0.24	$0.76	$0.24	28%	3.17	$52.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.32, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Oct 2	$0.39	$0.39	$0.61	67%	0.64	$66.39
$68.00	$69.00	Oct 2	$0.28	$0.28	$0.72	71%	0.39	$68.28
$61.00	$62.00	Oct 2	$0.45	$0.45	$0.55	54%	0.82	$61.45
$61.00	$62.00	Sep 25	$0.42	$0.42	$0.58	56%	0.72	$61.42
$59.00	$60.00	Sep 11	$0.45	$0.45	$0.55	51%	0.82	$59.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$50.00	Sep 18	$0.97	$0.97	$3.03	72%	0.32	$53.03
$54.00	$53.00	Oct 2	$0.50	$0.50	$0.50	68%	1.00	$53.50
$54.00	$53.00	Oct 9	$0.49	$0.49	$0.51	68%	0.96	$53.51
$58.00	$57.00	Oct 2	$0.60	$0.60	$0.40	55%	1.50	$57.40
$57.00	$56.00	Oct 9	$0.55	$0.55	$0.45	59%	1.22	$56.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.93, cheapest $0.86)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 4	Sep 11	$0.93	72.8%	67.6%
$57.00	Sep 4	Sep 11	$0.88	71.3%	66.3%
$58.00	Sep 4	Sep 11	$1.00	71.5%	66.7%
$59.00	Sep 4	Sep 11	$1.00	72.7%	68.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 4	Sep 11	$0.86	72.8%	67.6%
$57.00	Sep 4	Sep 11	$0.88	71.3%	66.3%
$58.00	Sep 4	Sep 11	$0.92	71.5%	66.7%
$59.00	Sep 4	Sep 11	$0.94	72.7%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 6.09% of stock, avg 13.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Sep 4	$1.95	$1.60	$3.55	$54.45	$61.55	6.09%
$59.00	Sep 4	$1.49	$2.13	$3.62	$55.38	$62.62	6.21%
$57.00	Sep 4	$2.50	$1.15	$3.65	$53.35	$60.65	6.26%
$60.00	Sep 4	$1.11	$2.77	$3.88	$56.12	$63.88	6.65%
$56.00	Sep 4	$3.15	$0.80	$3.95	$52.05	$59.95	6.77%
$61.00	Sep 4	$0.83	$3.45	$4.28	$56.72	$65.28	7.34%
$55.00	Sep 4	$3.88	$0.54	$4.42	$50.58	$59.42	7.58%
$62.00	Sep 4	$0.61	$4.20	$4.81	$57.19	$66.81	8.25%
$54.00	Sep 4	$4.70	$0.36	$5.06	$48.94	$59.06	8.68%
$57.00	Sep 11	$3.38	$2.03	$5.41	$51.59	$62.41	9.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.39% of stock, avg 9.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.00	$54.00	Sep 4	$0.45	$0.36	$0.81	$53.19	$63.81
$63.00	$55.00	Sep 4	$0.45	$0.54	$0.99	$54.01	$63.99
$62.00	$54.00	Sep 4	$0.61	$0.36	$0.97	$53.03	$62.97
$62.00	$55.00	Sep 4	$0.61	$0.54	$1.15	$53.85	$63.15
$63.00	$56.00	Sep 4	$0.45	$0.80	$1.25	$54.75	$64.25
$61.00	$54.00	Sep 4	$0.83	$0.36	$1.19	$52.81	$62.19
$62.00	$56.00	Sep 4	$0.61	$0.80	$1.41	$54.59	$63.41
$61.00	$55.00	Sep 4	$0.83	$0.54	$1.37	$53.63	$62.37
$61.00	$56.00	Sep 4	$0.83	$0.80	$1.63	$54.37	$62.63
$60.00	$54.00	Sep 4	$1.11	$0.36	$1.47	$52.53	$61.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	66/67	Oct 2	$0.89	$0.11	36%	8.09	$53.11	$66.89
53/54	68/69	Oct 2	$0.78	$0.22	40%	3.55	$53.22	$68.78
50/51	66/67	Oct 2	$0.72	$0.28	45%	2.57	$50.28	$66.72
49/50	66/67	Oct 2	$0.65	$0.35	48%	1.86	$49.35	$66.65
54/55	66/67	Oct 2	$0.79	$0.21	33%	3.76	$54.21	$66.79
50/51	68/69	Oct 2	$0.61	$0.39	49%	1.56	$50.39	$68.61
48/49	66/67	Oct 2	$0.59	$0.41	50%	1.44	$48.41	$66.59
53/54	68/69	Oct 9	$0.69	$0.31	37%	2.23	$53.31	$68.69
49/50	68/69	Oct 2	$0.54	$0.46	52%	1.17	$49.46	$68.54
53/54	65/66	Oct 2	$0.71	$0.29	34%	2.45	$53.29	$65.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$61.00	$62.00	Sep 4	$0.06	$0.94	14%	15.67
$58.00	$59.00	$60.00	Sep 4	$0.08	$0.92	17%	11.50
$57.00	$58.00	$59.00	Sep 4	$0.09	$0.91	18%	10.11
$55.00	$56.00	$57.00	Sep 4	$0.08	$0.92	16%	11.50
$61.00	$62.00	$63.00	Sep 4	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Sep 4	$0.08	$0.92	18%	11.50
$54.00	$55.00	$56.00	Sep 11	$0.05	$0.95	11%	19.00
$60.00	$61.00	$62.00	Sep 4	$0.07	$0.93	14%	13.29
$53.00	$54.00	$55.00	Sep 11	$0.05	$0.95	10%	19.00
$57.00	$58.00	$59.00	Sep 11	$0.06	$0.94	12%	15.67

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 $-3.01, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$54.00	1:2	Sep 18	-$3.01	$0.99
$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
$66.00	$67.00	1:2	Sep 4	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$51.00	1:2	Sep 4	$0.00	$1.00
$54.00	$53.00	1:2	Sep 4	-$0.08	$0.92
$53.00	$52.00	1:2	Sep 4	-$0.06	$0.94
$48.00	$47.00	1:2	Sep 4	$0.00	$1.00
$55.00	$54.00	1:2	Sep 4	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 6.77%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$3.95	0.45	6.3%	6.77%	13.08%	87	2
$61.00	Oct 9	$4.30	0.48	4.6%	7.37%	11.97%	28	1
$63.00	Oct 9	$3.60	0.42	8.0%	6.17%	14.20%	7	1
$60.00	Oct 9	$4.70	0.50	2.9%	8.06%	10.94%	12	7
$66.00	Oct 9	$2.80	0.35	13.2%	4.80%	17.97%	2	--
$65.00	Oct 9	$3.00	0.37	11.4%	5.14%	16.60%	12	1
$59.00	Oct 9	$4.95	0.53	1.2%	8.49%	9.65%	18	--
$68.00	Oct 9	$2.34	0.30	16.6%	4.01%	20.61%	17	--
$69.00	Oct 9	$2.15	0.28	18.3%	3.69%	22.00%	85	2
$61.00	Oct 2	$3.75	0.46	4.6%	6.43%	11.03%	3	70

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 57,746

Total Puts 17,444

Put/Call Ratio 0.30

Net Difference 40,302

Prior's Put/Call Breakdown

Total Calls 40,414

Total Puts 21,438

Put/Call Ratio 0.53

Net Difference 18,976

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