ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$61.29 +2.18%

(9/22 15:05) ◀

Thursday, September 24, 2026 (3:05pm)

▶

◀ 9/24 15:05

Option Volume

Detail

ℹ

Current (09/24 3:05pm) 83,577

Calls: 59,777 (72%)

Puts: 23,800 (28%)

Prior (09/22) 126,262

Calls: 101,782 (81%)

Puts: 24,480 (19%)

Current vs Prior -33.81%

Calls: -41.27% (Calls)

Puts: -2.78% (Puts)

Prior 7-Day Total 616,079

Calls: 417,066 (68%)

Puts: 199,013 (32%)

Prior 7-Day Average 88,011

Calls: 59,580 (68%)

Puts: 28,430 (32%)

Current vs Prior 7-Day Avg -5.04%

Calls: +0.33%

Puts: -16.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:05pm) $22.17M

Calls: $14.79M (67%)

Puts: $7.37M (33%)

Prior (09/22) $39.00M

Calls: $32.39M (83%)

Puts: $6.61M (17%)

Current vs Prior -43.17%

Calls: -54.33%

Puts: +11.49%

Prior 7-Day Total $209.51M

Calls: $104.10M (50%)

Puts: $105.41M (50%)

Prior 7-Day Average $29.93M

Calls: $14.87M (50%)

Puts: $15.06M (50%)

Current vs Prior 7-Day Avg -25.94%

Calls: -0.52%

Puts: -51.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:05pm) 0.40

Prior (09/22) 0.24

Current vs Prior +65.54%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -21.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 3:05pm) 1,065,524

Calls: 710,553 (67%)

Puts: 354,971 (33%)

Prior (09/22) 1,013,994

Calls: 670,956 (66%)

Puts: 343,038 (34%)

Current vs Prior +5.08%

Prior 7-Day Total 7,926,345

Calls: 5,384,851 (68%)

Puts: 2,541,494 (32%)

Prior 7-Day Average 1,132,335

Calls: 769,264 (68%)

Puts: 363,070 (32%)

Current vs Prior 7-Day Avg -5.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.42% | 9.35%15.14% | 25.26%

Prior 2.06% | 8.02%2.06% | 15.64%

Current vs Prior +114.60% | +16.59%+634.86% | +61.47%

Prior 7-Day Avg 4.75% | 9.55%7.50% | 17.64%

Current vs 7-Day Avg -6.96% | -2.09%+101.82% | +43.16%

Prior 7-Day Eod 2.06% | 8.02%15.93% | 25.82%

Current vs 7-Day Eod +114.60% | +16.59%-4.96% | -2.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.05% | 4.21%

Calls: 7.32% | 5.04%

Puts: 8.78% | 3.39%

Prior 18.23% | 4.86%

Calls: 17.95% | 3.62%

Puts: 18.52% | 6.10%

Current vs Prior -55.84% | -13.37%

Prior 7-Day Avg 17.43% | 6.58%

Calls: 11.67% | 6.09%

Puts: 23.20% | 7.07%

Current vs 7-Day Avg -53.82% | -36.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.79M). Extreme bullish P/C ratio of 0.40 - heavy call buying (59,777 calls vs 23,800 puts). P/C ratio rising 66% - increased hedging/bearish positioning. Call-heavy open interest (710,553 calls vs 354,971 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

🎯

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 120 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	2.96	3.05	$3.01	3.0%	866	0.41	11.1K
$59.00	Oct 16	5.50	5.70	$5.60	3.6%	10	0.62	5
$53.00	Oct 30	10.25	10.65	$10.45	3.8%	2	0.78	24
$50.00	Oct 30	12.40	12.90	$12.65	4.0%	--	0.85	25
$60.00	Oct 16	4.95	5.15	$5.05	4.0%	152	0.59	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Nov 6	13.20	13.65	$13.43	3.4%	2	0.67	--
$62.00	Oct 2	2.90	3.00	$2.95	3.4%	462	0.52	1.5K
$71.00	Oct 23	11.45	11.90	$11.68	3.9%	10	0.71	3
$70.00	Oct 30	11.20	11.65	$11.43	3.9%	--	0.66	43
$65.00	Oct 16	6.45	6.75	$6.60	4.5%	22	0.59	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.71, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 25	0.72	0.83	$0.77	14.3%	2.4K	0.40	1.2K
$70.00	Oct 2	0.48	0.57	$0.52	17.3%	1.2K	0.15	2.5K
$68.00	Oct 2	0.70	0.83	$0.76	17.1%	675	0.20	333
$67.00	Oct 2	0.85	0.97	$0.91	13.2%	250	0.23	411
$73.00	Oct 9	0.72	0.83	$0.77	14.3%	89	0.16	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 25	0.24	0.28	$0.26	15.4%	1.2K	0.18	1.1K
$60.00	Sep 25	0.48	0.54	$0.51	11.8%	2.6K	0.30	2.4K
$61.00	Sep 25	0.86	0.99	$0.93	14.0%	746	0.45	1.4K
$56.00	Oct 2	0.61	0.69	$0.65	12.3%	175	0.18	273
$57.00	Oct 2	0.83	0.93	$0.88	11.4%	225	0.23	582

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 25	10.90	13.05	$11.98	17.9%	9	1.00	56
$52.00	Sep 25	8.80	10.75	$9.78	19.9%	11	0.99	40
$51.00	Sep 25	10.05	11.55	$10.80	13.9%	9	0.99	57
$53.00	Sep 25	8.05	10.10	$9.07	22.6%	109	0.99	67
$54.00	Sep 25	7.05	9.30	$8.18	27.5%	44	0.98	546

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 25	6.15	8.00	$7.08	26.1%	4	1.00	178
$70.00	Sep 25	6.95	9.00	$7.98	25.7%	25	1.00	269
$71.00	Sep 25	8.15	10.20	$9.18	22.3%	--	1.00	58
$72.00	Sep 25	9.25	11.00	$10.13	17.3%	53	1.00	43
$73.00	Sep 25	9.70	12.00	$10.85	21.2%	21	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 57.3K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	0.16	0.21	$0.19	26.3%	5.0K	0.12	10.2K
$63.00	Sep 25	0.43	0.55	$0.49	24.5%	3.4K	0.28	2.0K
$62.00	Sep 25	0.72	0.83	$0.77	14.3%	2.4K	0.40	1.2K
$60.00	Sep 25	1.78	1.89	$1.84	6.0%	2.1K	0.70	766
$69.00	Oct 2	0.58	0.74	$0.66	24.2%	2.1K	0.18	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 25	0.48	0.54	$0.51	11.8%	2.6K	0.30	2.4K
$62.00	Sep 25	1.41	1.54	$1.48	8.8%	1.9K	0.60	1.1K
$59.00	Sep 25	0.24	0.28	$0.26	15.4%	1.2K	0.18	1.1K
$60.00	Oct 2	1.86	2.00	$1.93	7.3%	1.2K	0.40	1.6K
$68.00	Sep 25	5.40	7.00	$6.20	25.8%	1.0K	0.94	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 12.8%, max 17.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Sep 25	Oct 30	88.1%	74.9%	17.6%	1.7K	1.7K
$63.00	Sep 25	Oct 30	86.8%	74.6%	16.4%	3.5K	2.1K
$61.00	Sep 25	Nov 6	81.4%	72.9%	11.6%	1.5K	618
$59.00	Sep 25	Nov 6	79.8%	72.0%	10.9%	707	228
$60.00	Sep 25	Nov 6	79.1%	71.4%	10.7%	2.1K	766

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Sep 25	Oct 30	88.1%	74.9%	17.6%	40	287
$63.00	Sep 25	Oct 30	86.8%	74.6%	16.4%	297	806
$62.00	Sep 25	Oct 30	82.2%	72.9%	12.8%	2.0K	1.1K
$61.00	Sep 25	Nov 6	81.4%	72.9%	11.6%	752	1.4K
$59.00	Sep 25	Nov 6	79.8%	72.0%	10.9%	1.3K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 2.33, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Oct 2	$0.30	$0.70	$0.30	96%	2.33	$51.30
$68.00	$70.00	Nov 6	$0.30	$1.70	$0.30	40%	5.67	$68.30
$56.00	$57.00	Oct 2	$0.40	$0.60	$0.40	82%	1.50	$56.40
$50.00	$51.00	Oct 9	$0.62	$0.38	$0.62	93%	0.61	$50.62
$55.00	$57.00	Oct 16	$1.18	$0.82	$1.18	76%	0.69	$56.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$70.00	Oct 2	$0.50	$0.50	$0.50	86%	1.00	$70.50
$73.00	$72.00	Oct 2	$0.62	$0.38	$0.62	89%	0.61	$72.38
$65.00	$64.00	Sep 25	$0.59	$0.41	$0.59	87%	0.69	$64.41
$58.00	$57.00	Oct 30	$0.10	$0.90	$0.10	36%	9.00	$57.90
$70.00	$69.00	Oct 9	$0.55	$0.45	$0.55	78%	0.82	$69.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 1.56, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$64.00	Sep 25	$0.20	$0.20	$0.80	72%	0.25	$63.20
$69.00	$70.00	Oct 2	$0.14	$0.14	$0.86	82%	0.16	$69.14
$72.00	$73.00	Oct 23	$0.23	$0.23	$0.77	73%	0.30	$72.23
$62.00	$63.00	Oct 9	$0.45	$0.45	$0.55	50%	0.82	$62.45
$62.00	$63.00	Sep 25	$0.28	$0.28	$0.72	60%	0.39	$62.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Oct 30	$0.61	$0.61	$0.39	67%	1.56	$56.39
$60.00	$59.00	Oct 30	$0.67	$0.67	$0.33	59%	2.03	$59.33
$61.00	$60.00	Nov 6	$0.65	$0.65	$0.35	56%	1.86	$60.35
$56.00	$55.00	Oct 30	$0.48	$0.48	$0.52	70%	0.92	$55.52
$52.00	$51.00	Nov 6	$0.38	$0.38	$0.62	78%	0.61	$51.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.49, cheapest $1.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Sep 25	Oct 2	$1.55	81.4%	70.8%
$62.00	Sep 25	Oct 2	$1.54	82.2%	72.5%
$60.00	Sep 25	Oct 2	$1.46	79.1%	70.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Sep 25	Oct 2	$1.49	81.4%	70.8%
$62.00	Sep 25	Oct 2	$1.47	82.2%	72.5%
$60.00	Sep 25	Oct 2	$1.42	79.1%	70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.52% of stock, avg 13.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Sep 25	$1.23	$0.93	$2.16	$58.84	$63.16	3.52%
$62.00	Sep 25	$0.77	$1.48	$2.25	$59.75	$64.25	3.67%
$60.00	Sep 25	$1.84	$0.51	$2.35	$57.65	$62.35	3.83%
$63.00	Sep 25	$0.49	$2.17	$2.66	$60.34	$65.66	4.34%
$59.00	Sep 25	$2.58	$0.26	$2.84	$56.16	$61.84	4.63%
$64.00	Sep 25	$0.29	$3.01	$3.30	$60.70	$67.30	5.38%
$58.00	Sep 25	$3.58	$0.12	$3.70	$54.30	$61.70	6.04%
$65.00	Sep 25	$0.19	$3.60	$3.79	$61.21	$68.79	6.18%
$66.00	Sep 25	$0.12	$4.35	$4.47	$61.53	$70.47	7.29%
$57.00	Sep 25	$5.13	$0.05	$5.18	$51.82	$62.18	8.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.39% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$58.00	Sep 25	$0.12	$0.12	$0.24	$57.76	$66.24
$65.00	$58.00	Sep 25	$0.19	$0.12	$0.31	$57.69	$65.31
$66.00	$59.00	Sep 25	$0.12	$0.26	$0.38	$58.62	$66.38
$64.00	$58.00	Sep 25	$0.29	$0.12	$0.41	$57.59	$64.41
$65.00	$59.00	Sep 25	$0.19	$0.26	$0.45	$58.55	$65.45
$64.00	$59.00	Sep 25	$0.29	$0.26	$0.55	$58.45	$64.55
$63.00	$58.00	Sep 25	$0.49	$0.12	$0.61	$57.39	$63.61
$66.00	$60.00	Sep 25	$0.12	$0.51	$0.63	$59.37	$66.63
$63.00	$59.00	Sep 25	$0.49	$0.26	$0.75	$58.25	$63.75
$65.00	$60.00	Sep 25	$0.19	$0.51	$0.70	$59.30	$65.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 4.00, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	71/72	Oct 30	$0.80	$0.20	35%	4.00	$56.20	$71.80
56/57	70/71	Oct 30	$0.81	$0.19	33%	4.26	$56.19	$70.81
55/56	71/72	Oct 30	$0.67	$0.33	38%	2.03	$55.33	$71.67
55/56	69/70	Oct 23	$0.67	$0.33	37%	2.03	$55.33	$69.67
55/56	70/71	Oct 30	$0.68	$0.32	36%	2.13	$55.32	$70.68
51/52	69/70	Oct 23	$0.53	$0.47	49%	1.13	$51.47	$69.53
51/52	72/73	Nov 6	$0.56	$0.44	45%	1.27	$51.44	$72.56
50/51	69/70	Oct 16	$0.44	$0.56	57%	0.79	$50.56	$69.44
56/57	69/70	Oct 9	$0.54	$0.46	47%	1.17	$56.46	$69.54
56/57	71/72	Oct 9	$0.49	$0.51	52%	0.96	$56.51	$71.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$62.00	$63.00	$64.00	Sep 25	$0.08	$0.92	22%	11.50
$59.00	$60.00	$61.00	Sep 25	$0.13	$0.87	27%	6.69
$60.00	$61.00	$62.00	Sep 25	$0.15	$0.85	29%	5.67
$62.00	$63.00	$64.00	Oct 2	$0.05	$0.95	11%	19.00
$63.00	$64.00	$65.00	Sep 25	$0.10	$0.90	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$61.00	$62.00	Sep 25	$0.13	$0.87	30%	6.69
$61.00	$62.00	$63.00	Sep 25	$0.14	$0.86	27%	6.14
$57.00	$58.00	$59.00	Oct 2	$0.05	$0.95	11%	19.00
$58.00	$59.00	$60.00	Sep 25	$0.11	$0.89	21%	8.09
$57.00	$58.00	$59.00	Sep 25	$0.07	$0.93	14%	13.29

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 $-1.06, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$58.00	1:2	Oct 23	-$1.06	$6.94
$61.00	$62.00	1:2	Sep 25	-$0.31	$0.69
$63.00	$64.00	1:2	Sep 25	-$0.09	$0.91
$62.00	$63.00	1:2	Sep 25	-$0.21	$0.79
$50.00	$55.00	1:2	Oct 16	-$4.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 16	-$3.02	$1.98
$61.00	$60.00	1:2	Sep 25	-$0.09	$0.91
$62.00	$61.00	1:2	Sep 25	-$0.38	$0.62
$54.00	$53.00	1:2	Oct 2	-$0.05	$0.95
$53.00	$52.00	1:2	Sep 25	$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 5.38%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Nov 6	$3.30	0.37	14.2%	5.38%	19.60%	22	--
$65.00	Nov 6	$4.70	0.47	6.0%	7.67%	13.72%	6	--
$68.00	Nov 6	$3.75	0.40	10.9%	6.12%	17.07%	1	--
$66.00	Nov 6	$4.35	0.44	7.7%	7.10%	14.78%	2	--
$72.00	Nov 6	$2.87	0.33	17.5%	4.68%	22.16%	2	--
$62.00	Nov 6	$5.90	0.54	1.2%	9.63%	10.78%	2	--
$73.00	Nov 6	$2.70	0.30	19.1%	4.41%	23.51%	7	--
$65.00	Oct 30	$4.15	0.46	6.0%	6.77%	12.82%	116	155
$67.00	Oct 30	$3.50	0.41	9.3%	5.71%	15.03%	--	18
$66.00	Oct 30	$3.80	0.43	7.7%	6.20%	13.88%	5	34

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 59,777

Total Puts 23,800

Put/Call Ratio 0.40

Net Difference 35,977

Prior's Put/Call Breakdown

Total Calls 101,782

Total Puts 24,480

Put/Call Ratio 0.24

Net Difference 77,302

Prior 7-Day Put/Call Summary

Total Calls 417,066

Total Puts 199,013

Average Put/Call Ratio 0.50

Ratio Trend Rising

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