Tour v528
ASTS
AST SPACEMOBILE INC A
$62.01 +0.32%
(9/25 18:00) ◀
|
Monday, September 28, 2026 (3:05pm)
January 2026
|
▶ (9/28 02:41)
◀ 9/28 15:05 ▶

Option Volume

Detail
ℹ
Current (09/28 3:05pm) 51,688
Calls: 34,725 (67%)
Puts: 16,963 (33%)
Prior (09/25) 83,069
Calls: 51,744 (62%)
Puts: 31,325 (38%)
Current vs Prior -37.78%
Calls: -32.89% (Calls)
Puts: -45.85% (Puts)
Prior 7-Day Total 648,844
Calls: 456,363 (70%)
Puts: 192,481 (30%)
Prior 7-Day Average 92,692
Calls: 65,194 (70%)
Puts: 27,497 (30%)
Current vs Prior 7-Day Avg -44.24%
Calls: -46.74%
Puts: -38.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 3:05pm) $16.17M
Calls: $10.03M (62%)
Puts: $6.14M (38%)
Prior (09/25) $26.19M
Calls: $12.31M (47%)
Puts: $13.89M (53%)
Current vs Prior -38.27%
Calls: -18.52%
Puts: -55.77%
Prior 7-Day Total $225.50M
Calls: $126.25M (56%)
Puts: $99.26M (44%)
Prior 7-Day Average $32.21M
Calls: $18.04M (56%)
Puts: $14.18M (44%)
Current vs Prior 7-Day Avg -49.81%
Calls: -44.41%
Puts: -56.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 3:05pm) 0.49
Prior (09/25) 0.61
Current vs Prior -19.31%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +8.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/28 3:05pm) 1,010,475
Calls: 663,790 (66%)
Puts: 346,685 (34%)
Prior (09/25) 1,082,231
Calls: 720,862 (67%)
Puts: 361,369 (33%)
Current vs Prior -6.63%
Prior 7-Day Total 7,716,987
Calls: 5,206,732 (67%)
Puts: 2,510,255 (33%)
Prior 7-Day Average 1,102,426
Calls: 743,818 (67%)
Puts: 358,607 (33%)
Current vs Prior 7-Day Avg -8.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.89% | 11.37%14.05% | 24.48%
Prior 4.42% | 9.35%15.14% | 25.26%
Current vs Prior +78.35% | +21.61%-7.23% | -3.08%
Prior 7-Day Avg 5.16% | 9.77%8.79% | 19.40%
Current vs 7-Day Avg +52.92% | +16.32%+59.80% | +26.21%
Prior 7-Day Eod 4.42% | 9.35%14.16% | 24.79%
Current vs 7-Day Eod +78.35% | +21.61%-0.78% | -1.23%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.20% | 7.02%
Calls: 4.15% | 6.15%
Puts: 6.25% | 7.89%
Prior 8.05% | 4.21%
Calls: 7.32% | 5.04%
Puts: 8.78% | 3.39%
Current vs Prior -35.40% | +66.75%
Prior 7-Day Avg 9.40% | 6.81%
Calls: 8.58% | 6.29%
Puts: 10.23% | 7.33%
Current vs 7-Day Avg -44.70% | +3.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($10.03M). Extreme bullish P/C ratio of 0.49 - heavy call buying (34,725 calls vs 16,963 puts). Call-heavy open interest (663,790 calls vs 346,685 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 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

📈 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 187 of results (avg 6.8%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 22.622.70$2.663.0%3580.59505
$65.00Oct 162.913.00$2.963.0%3690.4211.7K
$50.00Oct 3012.9513.35$13.153.0%10.8625
$70.00Oct 90.960.99$0.983.1%5070.211.1K
$60.00Oct 165.055.25$5.153.9%200.612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Oct 238.458.70$8.572.9%140.6420
$73.00Nov 613.3013.70$13.503.0%40.701
$68.00Oct 26.406.60$6.503.1%90.831.1K
$71.00Oct 1610.2010.55$10.383.4%--0.7548
$74.00Oct 912.2512.70$12.483.6%100.874

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 20.180.20$0.1910.5%3870.071.2K
$70.00Oct 20.310.33$0.326.3%3.4K0.113.1K
$71.00Oct 20.230.26$0.2512.0%6400.092.2K
$69.00Oct 20.370.42$0.4012.5%2710.142.4K
$68.00Oct 20.480.54$0.5111.8%1.4K0.171.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 20.050.06$0.0616.7%2940.03813
$56.00Oct 20.270.32$0.3016.7%2720.11525
$57.00Oct 20.410.48$0.4415.9%5790.15787
$58.00Oct 20.610.67$0.649.4%1.1K0.21772
$59.00Oct 20.870.94$0.917.7%5840.27495

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 211.7012.90$12.309.8%110.98107
$51.00Oct 210.7011.45$11.086.8%40.9872
$52.00Oct 29.3010.65$9.9813.5%30.9827
$53.00Oct 28.459.90$9.1815.8%30.9662
$54.00Oct 27.709.00$8.3515.6%--0.9529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 211.4513.50$12.4816.4%150.9317
$73.00Oct 210.6011.75$11.1810.3%60.9234
$72.00Oct 29.5511.35$10.4517.2%30.9220
$71.00Oct 28.959.80$9.389.1%20.9081
$70.00Oct 28.158.50$8.324.2%140.88199

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 32.2K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 21.061.11$1.094.6%4.1K0.323.6K
$70.00Oct 20.310.33$0.326.3%3.4K0.113.1K
$66.00Oct 20.800.89$0.8510.6%1.9K0.261.3K
$68.00Oct 20.480.54$0.5111.8%1.4K0.171.0K
$67.00Oct 20.600.69$0.6513.8%1.2K0.211.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.191.32$1.2510.4%1.2K0.342.2K
$58.00Oct 20.610.67$0.649.4%1.1K0.21772
$62.00Oct 22.052.20$2.137.0%6130.481.7K
$59.00Oct 20.870.94$0.917.7%5840.27495
$57.00Oct 20.410.48$0.4415.9%5790.15787

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 12.4%, max 14.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Oct 2Oct 3081.4%71.3%14.2%43400
$59.00Oct 2Oct 3081.5%71.5%14.0%27194
$57.00Oct 2Nov 681.8%72.0%13.6%4553
$68.00Oct 2Nov 688.3%77.7%13.6%1.4K1.0K
$60.00Oct 2Nov 682.3%72.6%13.3%270625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$68.00Oct 2Oct 3088.3%77.1%14.5%111.1K
$57.00Oct 2Nov 681.8%72.0%13.6%591805
$60.00Oct 2Nov 682.3%72.6%13.3%1.2K2.2K
$59.00Oct 2Nov 681.5%72.1%13.1%630499
$58.00Oct 2Nov 681.4%72.1%13.0%1.1K786

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 1.22, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 23$0.45$0.55$0.4588%1.22$50.45
$57.00$60.00Nov 6$1.56$1.44$1.5668%0.92$58.56
$57.00$58.00Oct 9$0.42$0.58$0.4276%1.38$57.42
$66.00$68.00Nov 6$0.62$1.38$0.6245%2.23$66.62
$70.00$73.00Nov 6$0.74$2.26$0.7436%3.05$70.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$68.00Oct 16$0.57$0.43$0.5770%0.75$68.43
$68.00$67.00Oct 30$0.50$0.50$0.5062%1.00$67.50
$63.00$62.00Oct 30$0.42$0.58$0.4248%1.38$62.58
$70.00$69.00Oct 23$0.65$0.35$0.6569%0.54$69.35
$53.00$52.00Oct 23$0.14$0.86$0.1418%6.14$52.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.92, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$69.00Nov 6$0.38$0.38$0.6260%0.61$68.38
$66.00$67.00Oct 2$0.20$0.20$0.8074%0.25$66.20
$70.00$71.00Oct 30$0.30$0.30$0.7066%0.43$70.30
$67.00$68.00Oct 9$0.25$0.25$0.7569%0.33$67.25
$65.00$66.00Oct 2$0.24$0.24$0.7668%0.32$65.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Nov 6$0.48$0.48$0.5271%0.92$55.52
$51.00$50.00Nov 6$0.35$0.35$0.6582%0.54$50.65
$61.00$60.00Oct 30$0.58$0.58$0.4257%1.38$60.42
$56.00$55.00Oct 30$0.41$0.41$0.5972%0.69$55.59
$61.00$60.00Oct 16$0.55$0.55$0.4557%1.22$60.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.02, cheapest $0.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 2Oct 9$1.0082.3%72.5%
$61.00Oct 2Oct 9$1.0481.7%73.3%
$65.00Oct 2Oct 9$1.0285.8%77.4%
$62.00Oct 2Oct 9$1.0881.8%74.2%
$63.00Oct 2Oct 9$1.1083.9%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 2Oct 9$0.9382.3%72.5%
$61.00Oct 2Oct 9$1.0181.7%73.3%
$65.00Oct 2Oct 9$0.9085.8%77.4%
$62.00Oct 2Oct 9$1.0781.8%74.2%
$63.00Oct 2Oct 9$1.0883.9%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 6.93% of stock, avg 14.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Oct 2$2.17$2.13$4.30$57.70$66.306.93%
$61.00Oct 2$2.66$1.65$4.31$56.69$65.316.95%
$63.00Oct 2$1.74$2.72$4.46$58.54$67.467.19%
$60.00Oct 2$3.25$1.25$4.50$55.50$64.507.26%
$64.00Oct 2$1.38$3.40$4.78$59.22$68.787.71%
$59.00Oct 2$3.88$0.91$4.79$54.21$63.797.72%
$65.00Oct 2$1.09$4.10$5.19$59.81$70.198.37%
$58.00Oct 2$4.63$0.64$5.27$52.73$63.278.50%
$66.00Oct 2$0.85$4.80$5.65$60.35$71.659.11%
$57.00Oct 2$5.50$0.44$5.94$51.06$62.949.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.08% of stock, avg 10.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.00$58.00Oct 2$0.65$0.64$1.29$56.71$68.29
$66.00$58.00Oct 2$0.85$0.64$1.49$56.51$67.49
$67.00$59.00Oct 2$0.65$0.91$1.56$57.44$68.56
$66.00$59.00Oct 2$0.85$0.91$1.76$57.24$67.76
$65.00$58.00Oct 2$1.09$0.64$1.73$56.27$66.73
$65.00$59.00Oct 2$1.09$0.91$2.00$57.00$67.00
$67.00$60.00Oct 2$0.65$1.25$1.90$58.10$68.90
$66.00$60.00Oct 2$0.85$1.25$2.10$57.90$68.10
$65.00$60.00Oct 2$1.09$1.25$2.34$57.66$67.34
$64.00$58.00Oct 2$1.38$0.64$2.02$55.98$66.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 2.45, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5670/71Oct 30$0.71$0.2938%2.45$55.29$70.71
57/5869/70Oct 16$0.65$0.3539%1.86$57.35$69.65
54/5570/71Oct 30$0.63$0.3741%1.70$54.37$70.63
55/5672/73Oct 30$0.61$0.3942%1.56$55.39$72.61
50/5170/71Oct 30$0.52$0.4851%1.08$50.48$70.52
57/5870/71Oct 16$0.60$0.4042%1.50$57.40$70.60
51/5270/71Oct 23$0.48$0.5253%0.92$51.52$70.48
51/5270/71Oct 30$0.53$0.4748%1.13$51.47$70.53
57/5870/71Oct 30$0.69$0.3132%2.23$57.31$70.69
53/5470/71Oct 30$0.56$0.4444%1.27$53.44$70.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Oct 2$0.06$0.9415%15.67
$62.00$63.00$64.00Oct 2$0.07$0.9314%13.29
$63.00$64.00$65.00Oct 2$0.07$0.9313%13.29
$66.00$67.00$68.00Oct 2$0.06$0.949%15.67
$64.00$65.00$66.00Oct 16$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$60.00$61.00Oct 2$0.06$0.9414%15.67
$58.00$59.00$60.00Oct 2$0.07$0.9313%13.29
$60.00$61.00$62.00Oct 2$0.08$0.9215%11.50
$60.00$61.00$62.00Oct 9$0.06$0.9410%15.67
$61.00$62.00$63.00Oct 9$0.06$0.9410%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 $-3.31, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$58.001:2Oct 23-$3.31$1.69
$50.00$55.001:2Oct 16-$4.09$0.91
$51.00$57.001:2Nov 6-$4.51$1.49
$73.00$74.001:2Oct 2-$0.09$0.91
$71.00$72.001:2Oct 2-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$54.001:2Oct 2-$0.06$0.94
$56.00$55.001:2Oct 2-$0.10$0.90
$54.00$53.001:2Oct 2-$0.07$0.93
$57.00$56.001:2Oct 2-$0.16$0.84
$51.00$50.001:2Oct 9-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 6.13%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$68.00Nov 6$3.800.419.7%6.13%15.79%31
$66.00Nov 6$4.400.456.4%7.10%13.53%210
$65.00Nov 6$4.750.474.8%7.66%12.48%2511
$70.00Nov 6$3.250.3612.9%5.24%18.13%1221
$69.00Nov 6$3.350.3811.3%5.40%16.67%1--
$64.00Nov 6$5.000.503.2%8.06%11.27%201
$63.00Nov 6$5.450.521.6%8.79%10.39%21
$73.00Nov 6$2.480.3017.7%4.00%21.72%210
$64.00Oct 30$4.550.493.2%7.34%10.55%47114
$65.00Oct 30$4.150.464.8%6.69%11.51%18228

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 34,725
Total Puts 16,963
Put/Call Ratio 0.49
Net Difference 17,762

Prior's Put/Call Breakdown

Total Calls 51,744
Total Puts 31,325
Put/Call Ratio 0.61
Net Difference 20,419

Prior 7-Day Put/Call Summary

Total Calls 456,363
Total Puts 192,481
Average Put/Call Ratio 0.45
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