Tour v528
ASTS
AST SPACEMOBILE INC A
$64.78 +4.67%
(9/21 18:00) ◀
|
Tuesday, September 22, 2026 (3:05pm)
January 2026
|
▶ (9/24 15:05)
◀ 9/22 15:05 ▶

Option Volume

Detail
ℹ
Current (09/22 3:05pm) 126,262
Calls: 101,782 (81%)
Puts: 24,480 (19%)
Prior (09/18) 134,680
Calls: 96,074 (71%)
Puts: 38,606 (29%)
Current vs Prior -6.25%
Calls: +5.94% (Calls)
Puts: -36.59% (Puts)
Prior 7-Day Total 548,089
Calls: 367,986 (67%)
Puts: 180,103 (33%)
Prior 7-Day Average 78,298
Calls: 52,569 (67%)
Puts: 25,729 (33%)
Current vs Prior 7-Day Avg +61.26%
Calls: +93.61%
Puts: -4.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 3:05pm) $39.00M
Calls: $32.39M (83%)
Puts: $6.61M (17%)
Prior (09/18) $36.45M
Calls: $20.07M (55%)
Puts: $16.38M (45%)
Current vs Prior +7.00%
Calls: +61.38%
Puts: -59.63%
Prior 7-Day Total $190.59M
Calls: $94.81M (50%)
Puts: $95.78M (50%)
Prior 7-Day Average $27.23M
Calls: $13.54M (50%)
Puts: $13.68M (50%)
Current vs Prior 7-Day Avg +43.26%
Calls: +139.16%
Puts: -51.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 3:05pm) 0.24
Prior (09/18) 0.40
Current vs Prior -40.15%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -52.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 3:05pm) 1,013,994
Calls: 670,956 (66%)
Puts: 343,038 (34%)
Prior (09/18) 1,156,710
Calls: 790,478 (68%)
Puts: 366,232 (32%)
Current vs Prior -12.34%
Prior 7-Day Total 7,914,062
Calls: 5,371,368 (68%)
Puts: 2,542,694 (32%)
Prior 7-Day Average 1,130,580
Calls: 767,338 (68%)
Puts: 363,242 (32%)
Current vs Prior 7-Day Avg -10.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.75% | 10.77%16.05% | 26.17%
Prior 4.24% | 8.98%4.24% | 16.20%
Current vs Prior +59.14% | +19.96%+278.74% | +61.52%
Prior 7-Day Avg 5.06% | 9.66%8.96% | 18.26%
Current vs 7-Day Avg +33.30% | +11.55%+79.21% | +43.33%
Prior 7-Day Eod 4.24% | 8.98%15.93% | 25.82%
Current vs 7-Day Eod +59.14% | +19.96%+0.77% | +1.34%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.73% | 7.87%
Calls: 5.56% | 8.11%
Puts: 5.91% | 7.62%
Prior 9.66% | 9.31%
Calls: 9.77% | 7.64%
Puts: 9.56% | 10.99%
Current vs Prior -40.68% | -15.47%
Prior 7-Day Avg 17.10% | 7.21%
Calls: 11.51% | 7.36%
Puts: 22.69% | 7.06%
Current vs 7-Day Avg -66.49% | +9.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($32.39M) vs puts ($6.61M). Extreme bullish P/C ratio of 0.24 - heavy call buying (101,782 calls vs 24,480 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (670,956 calls vs 343,038 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 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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 215 of results (avg 6.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 250.500.51$0.512.0%11.5K0.185.0K
$65.00Oct 164.905.00$4.952.0%4.3K0.538.4K
$65.00Sep 251.821.87$1.852.7%7.3K0.509.1K
$70.00Oct 163.103.20$3.153.2%2.9K0.398.5K
$55.00Oct 1610.8511.25$11.053.6%740.831.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 1611.7012.10$11.903.4%500.739.3K
$76.00Oct 211.5011.90$11.703.4%--0.8515
$70.00Oct 238.608.90$8.753.4%40.59109
$75.00Oct 3012.7013.15$12.933.5%--0.6737
$60.00Oct 162.602.70$2.653.8%4600.313.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.55, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 250.110.12$0.128.3%490.05170
$73.00Sep 250.210.25$0.2317.4%740.09875
$72.00Sep 250.280.34$0.3119.4%6840.121.1K
$71.00Sep 250.380.41$0.407.5%1.7K0.151.8K
$70.00Sep 250.500.51$0.512.0%11.5K0.185.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Sep 250.100.12$0.1118.2%7060.05984
$58.00Sep 250.150.18$0.1618.8%5390.071.3K
$59.00Sep 250.220.26$0.2416.7%4550.10791
$60.00Sep 250.350.38$0.378.1%2.0K0.142.1K
$61.00Sep 250.520.56$0.547.4%9420.20709

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 2512.3513.60$12.989.6%160.996
$53.00Sep 2511.4012.60$12.0010.0%160.9961
$54.00Sep 2510.5011.45$10.988.7%110.98546
$55.00Sep 259.4010.50$9.9511.1%350.98134
$56.00Sep 258.509.25$8.888.4%360.97556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 2511.5513.85$12.7018.1%--1.0010
$76.00Sep 2510.4512.55$11.5018.3%--0.9349
$75.00Sep 259.9010.65$10.287.3%1930.92238
$74.00Sep 258.609.85$9.2313.5%--0.9154
$73.00Sep 257.958.75$8.359.6%110.9039

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 84.8K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 250.500.51$0.512.0%11.5K0.185.0K
$65.00Sep 251.821.87$1.852.7%7.3K0.509.1K
$70.00Oct 21.501.62$1.567.7%4.6K0.311.8K
$65.00Oct 164.905.00$4.952.0%4.3K0.538.4K
$66.00Sep 251.401.47$1.444.9%4.0K0.425.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 250.350.38$0.378.1%2.0K0.142.1K
$55.00Sep 250.040.06$0.0540.0%1.2K0.022.0K
$61.00Sep 250.520.56$0.547.4%9420.20709
$62.00Sep 250.720.82$0.7713.0%9170.26531
$57.00Sep 250.100.12$0.1118.2%7060.05984

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 11.7%, max 17.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Sep 25Oct 3089.6%77.5%15.6%11.6K5.2K
$69.00Sep 25Oct 3088.2%77.0%14.6%1.1K2.8K
$65.00Sep 25Oct 3082.3%73.5%12.0%7.4K9.2K
$67.00Sep 25Oct 3085.2%76.3%11.7%3.4K2.2K
$61.00Sep 25Oct 3080.8%72.7%11.0%396457
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Sep 25Oct 3091.6%78.1%17.3%867
$69.00Sep 25Oct 988.2%76.3%15.6%64210
$70.00Sep 25Oct 3089.6%77.5%15.6%37308
$65.00Sep 25Oct 3082.3%73.5%12.0%4971.2K
$61.00Sep 25Oct 3080.8%72.7%11.0%1.1K766

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.63, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$57.00Oct 16$1.23$0.77$1.2384%0.63$56.23
$57.00$58.00Oct 9$0.48$0.52$0.4882%1.08$57.48
$71.00$75.00Oct 16$0.84$3.16$0.8436%3.76$71.84
$58.00$59.00Oct 2$0.57$0.43$0.5784%0.75$58.57
$59.00$60.00Oct 16$0.50$0.50$0.5072%1.00$59.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.00$71.00Sep 25$0.50$0.50$0.5088%1.00$71.50
$69.00$68.00Oct 9$0.48$0.52$0.4861%1.08$68.52
$68.00$67.00Oct 23$0.44$0.56$0.4454%1.27$67.56
$65.00$64.00Oct 9$0.43$0.57$0.4347%1.33$64.57
$58.00$57.00Oct 30$0.24$0.76$0.2428%3.17$57.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.79, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$68.00Oct 23$0.48$0.48$0.5251%0.92$67.48
$66.00$67.00Oct 9$0.45$0.45$0.5550%0.82$66.45
$67.00$68.00Sep 25$0.27$0.27$0.7365%0.37$67.27
$74.00$75.00Oct 23$0.28$0.28$0.7267%0.39$74.28
$69.00$70.00Sep 25$0.16$0.16$0.8477%0.19$69.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 30$0.44$0.44$0.5670%0.79$58.56
$55.00$54.00Oct 16$0.29$0.29$0.7183%0.41$54.71
$62.00$61.00Oct 23$0.50$0.50$0.5062%1.00$61.50
$63.00$62.00Oct 30$0.53$0.53$0.4760%1.13$62.47
$64.00$63.00Oct 9$0.55$0.55$0.4557%1.22$63.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.28, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Sep 25Oct 2$1.2885.2%77.2%
$66.00Sep 25Oct 2$1.3483.1%76.7%
$65.00Sep 25Oct 2$1.3882.3%76.5%
$64.00Sep 25Oct 2$1.3680.6%75.4%
$63.00Sep 25Oct 2$1.2779.7%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Sep 25Oct 2$1.2585.2%77.2%
$66.00Sep 25Oct 2$1.2383.1%76.7%
$65.00Sep 25Oct 2$1.2582.3%76.5%
$64.00Sep 25Oct 2$1.2880.6%75.5%
$63.00Sep 25Oct 2$1.2179.7%74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.96% of stock, avg 14.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Sep 25$2.34$1.52$3.86$60.14$67.865.96%
$65.00Sep 25$1.85$2.03$3.88$61.12$68.885.99%
$66.00Sep 25$1.44$2.62$4.06$61.94$70.066.27%
$63.00Sep 25$2.98$1.10$4.08$58.92$67.086.30%
$67.00Sep 25$1.13$3.25$4.38$62.62$71.386.76%
$62.00Sep 25$3.65$0.77$4.42$57.58$66.426.82%
$68.00Sep 25$0.86$4.00$4.86$63.14$72.867.50%
$61.00Sep 25$4.40$0.54$4.94$56.06$65.947.63%
$69.00Sep 25$0.67$4.78$5.45$63.55$74.458.41%
$60.00Sep 25$5.32$0.37$5.69$54.31$65.698.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.61% of stock, avg 10.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$69.00$60.00Sep 25$0.67$0.37$1.04$58.96$70.04
$69.00$61.00Sep 25$0.67$0.54$1.21$59.79$70.21
$68.00$60.00Sep 25$0.86$0.37$1.23$58.77$69.23
$69.00$62.00Sep 25$0.67$0.77$1.44$60.56$70.44
$68.00$61.00Sep 25$0.86$0.54$1.40$59.60$69.40
$68.00$62.00Sep 25$0.86$0.77$1.63$60.37$69.63
$67.00$60.00Sep 25$1.13$0.37$1.50$58.50$68.50
$67.00$61.00Sep 25$1.13$0.54$1.67$59.33$68.67
$69.00$63.00Sep 25$0.67$1.10$1.77$61.23$70.77
$68.00$63.00Sep 25$0.86$1.10$1.96$61.04$69.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 1.08, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5374/75Oct 23$0.52$0.4853%1.08$52.48$74.52
60/6174/75Oct 23$0.71$0.2933%2.45$60.29$74.71
58/5974/75Oct 23$0.64$0.3638%1.78$58.36$74.64
57/5874/75Oct 23$0.61$0.3941%1.56$57.39$74.61
56/5774/75Oct 23$0.58$0.4244%1.38$56.42$74.58
58/5974/75Oct 30$0.64$0.3635%1.78$58.36$74.64
53/5474/75Oct 23$0.48$0.5251%0.92$53.52$74.48
54/5574/75Oct 23$0.50$0.5049%1.00$54.50$74.50
59/6074/75Oct 23$0.63$0.3736%1.70$59.37$74.63
55/5674/75Oct 23$0.52$0.4846%1.08$55.48$74.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.00$65.00$66.00Sep 25$0.08$0.9216%11.50
$61.00$62.00$63.00Sep 25$0.08$0.9214%11.50
$69.00$70.00$71.00Sep 25$0.05$0.958%19.00
$58.00$59.00$60.00Sep 25$0.05$0.957%19.00
$67.00$68.00$69.00Sep 25$0.08$0.9212%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.00$65.00$66.00Sep 25$0.08$0.9216%11.50
$60.00$61.00$62.00Sep 25$0.06$0.9412%15.67
$63.00$64.00$65.00Sep 25$0.09$0.9116%10.11
$62.00$63.00$64.00Sep 25$0.09$0.9116%10.11
$66.00$67.00$68.00Oct 2$0.05$0.959%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. 45 found (best net $-1.14, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$75.001:2Oct 16-$1.14$2.86
$75.00$76.001:2Sep 25-$0.09$0.91
$72.00$73.001:2Sep 25-$0.15$0.85
$73.00$74.001:2Sep 25-$0.13$0.87
$74.00$75.001:2Sep 25-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.001:2Sep 25-$0.11$0.89
$59.00$58.001:2Sep 25-$0.08$0.92
$58.00$57.001:2Sep 25-$0.06$0.94
$61.00$60.001:2Sep 25-$0.20$0.80
$53.00$52.001:2Oct 2-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.64%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 30$4.300.438.1%6.64%14.70%134238
$69.00Oct 30$4.600.456.5%7.10%13.62%121
$68.00Oct 30$4.950.475.0%7.64%12.61%312
$72.00Oct 30$3.650.3911.2%5.63%16.78%695
$71.00Oct 30$3.900.419.6%6.02%15.62%118
$73.00Oct 30$3.400.3712.7%5.25%17.94%4737
$75.00Oct 30$3.000.3315.8%4.63%20.41%115374
$66.00Oct 30$5.700.521.9%8.80%10.68%133
$65.00Oct 30$6.200.540.3%9.57%9.91%64112
$67.00Oct 30$5.200.503.4%8.03%11.45%136

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 101,782
Total Puts 24,480
Put/Call Ratio 0.24
Net Difference 77,302

Prior's Put/Call Breakdown

Total Calls 96,074
Total Puts 38,606
Put/Call Ratio 0.40
Net Difference 57,468

Prior 7-Day Put/Call Summary

Total Calls 367,986
Total Puts 180,103
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All