ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$60.37 -1.03%

(9/28 02:41) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 59,233

Calls: 41,217 (70%)

Puts: 18,016 (30%)

Prior (09/02) 121,784

Calls: 95,350 (78%)

Puts: 26,434 (22%)

Current vs Prior -51.36%

Calls: -56.77% (Calls)

Puts: -31.85% (Puts)

Prior 7-Day Total 667,894

Calls: 462,055 (69%)

Puts: 205,839 (31%)

Prior 7-Day Average 95,413

Calls: 66,007 (69%)

Puts: 29,405 (31%)

Current vs Prior 7-Day Avg -37.92%

Calls: -37.56%

Puts: -38.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $19.81M

Calls: $9.48M (48%)

Puts: $10.33M (52%)

Prior (09/02) $43.05M

Calls: $31.61M (73%)

Puts: $11.44M (27%)

Current vs Prior -53.98%

Calls: -70.02%

Puts: -9.64%

Prior 7-Day Total $234.37M

Calls: $132.11M (56%)

Puts: $102.27M (44%)

Prior 7-Day Average $33.48M

Calls: $18.87M (56%)

Puts: $14.61M (44%)

Current vs Prior 7-Day Avg -40.83%

Calls: -49.78%

Puts: -29.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.44

Prior (09/02) 0.28

Current vs Prior +57.67%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -9.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 1,030,165

Calls: 675,501 (66%)

Puts: 354,664 (34%)

Prior (09/02) 1,095,068

Calls: 735,528 (67%)

Puts: 359,540 (33%)

Current vs Prior -5.93%

Prior 7-Day Total 7,661,030

Calls: 5,157,062 (67%)

Puts: 2,503,968 (33%)

Prior 7-Day Average 1,094,432

Calls: 736,723 (67%)

Puts: 357,709 (33%)

Current vs Prior 7-Day Avg -5.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.35% | 11.11%14.13% | 24.90%

Prior 1.87% | 8.49%14.28% | 24.69%

Current vs Prior +292.35% | +30.88%-1.04% | +0.82%

Prior 7-Day Avg 4.79% | 9.58%9.42% | 20.25%

Current vs 7-Day Avg +53.57% | +16.02%+49.96% | +22.93%

Prior 7-Day Eod 1.87% | 8.49%12.10% | 24.31%

Current vs 7-Day Eod +292.35% | +30.88%+16.79% | +2.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.15% | 7.46%

Calls: 4.19% | 7.62%

Puts: 6.11% | 7.29%

Prior 17.14% | 3.68%

Calls: 20.00% | 5.10%

Puts: 14.29% | 2.26%

Current vs Prior -69.95% | +102.72%

Prior 7-Day Avg 9.78% | 6.19%

Calls: 10.08% | 5.78%

Puts: 9.48% | 6.61%

Current vs 7-Day Avg -47.33% | +20.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (41,217 calls vs 18,016 puts). P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
12:00	BEARISH	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 159 of results (avg 6.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 23	11.20	11.60	$11.40	3.5%	--	0.85	79
$52.00	Oct 2	8.25	8.55	$8.40	3.6%	16	1.00	28
$65.00	Oct 16	2.29	2.38	$2.34	3.8%	1.9K	0.36	11.7K
$52.00	Oct 23	9.60	10.00	$9.80	4.1%	1	0.81	2
$49.00	Oct 23	11.95	12.45	$12.20	4.1%	2	0.88	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	11.20	11.45	$11.33	2.2%	2	0.73	121
$72.00	Oct 30	13.30	13.65	$13.48	2.6%	--	0.73	15
$71.00	Oct 23	12.00	12.40	$12.20	3.3%	1	0.75	3
$66.00	Oct 2	5.95	6.15	$6.05	3.3%	43	0.83	514
$64.00	Oct 23	6.75	7.00	$6.88	3.6%	11	0.58	50

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.69, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	0.25	0.29	$0.27	14.8%	938	0.10	1.8K
$67.00	Oct 2	0.33	0.35	$0.34	5.9%	841	0.13	1.8K
$66.00	Oct 2	0.42	0.47	$0.44	11.4%	882	0.17	2.1K
$65.00	Oct 2	0.56	0.61	$0.59	8.5%	4.7K	0.21	4.7K
$64.00	Oct 2	0.72	0.82	$0.77	13.0%	1.1K	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 2	0.57	0.62	$0.60	8.3%	484	0.22	1.2K
$58.00	Oct 2	0.86	0.94	$0.90	8.9%	831	0.29	1.6K
$54.00	Oct 9	0.68	0.78	$0.73	13.7%	62	0.17	389
$55.00	Oct 9	0.93	1.00	$0.97	7.2%	135	0.21	768
$51.00	Oct 16	0.65	0.73	$0.69	11.6%	4	0.13	39

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 2	11.70	12.95	$12.33	10.1%	1	1.00	59
$49.00	Oct 2	11.05	12.90	$11.98	15.4%	--	1.00	10
$49.50	Oct 2	10.45	11.10	$10.77	6.0%	--	1.00	64
$50.00	Oct 2	10.15	10.75	$10.45	5.7%	27	1.00	116
$51.00	Oct 2	9.05	10.40	$9.73	13.9%	4	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 2	11.20	11.95	$11.58	6.5%	--	0.96	20
$71.00	Oct 2	10.05	10.95	$10.50	8.6%	1	0.94	80
$70.00	Oct 2	9.35	10.05	$9.70	7.2%	59	0.93	191
$69.00	Oct 2	8.60	9.00	$8.80	4.5%	7	0.92	24
$68.00	Oct 2	7.30	8.10	$7.70	10.4%	3	0.89	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 35.1K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 2	0.56	0.61	$0.59	8.5%	4.7K	0.21	4.7K
$70.00	Oct 2	0.15	0.20	$0.18	27.8%	2.2K	0.07	5.0K
$63.00	Oct 2	0.96	1.03	$1.00	7.0%	2.0K	0.32	1.4K
$65.00	Oct 16	2.29	2.38	$2.34	3.8%	1.9K	0.36	11.7K
$69.00	Oct 2	0.19	0.24	$0.22	22.7%	1.2K	0.09	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.69	1.80	$1.75	6.3%	1.4K	0.46	2.7K
$59.00	Oct 2	1.18	1.34	$1.26	12.7%	917	0.37	939
$58.00	Oct 2	0.86	0.94	$0.90	8.9%	831	0.29	1.6K
$61.00	Oct 2	2.22	2.36	$2.29	6.1%	690	0.54	915
$57.00	Oct 2	0.57	0.62	$0.60	8.3%	484	0.22	1.2K

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 14.0%, max 17.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Oct 2	Oct 30	94.3%	80.1%	17.8%	882	2.1K
$65.00	Oct 2	Nov 6	92.8%	79.5%	16.7%	4.7K	4.7K
$63.00	Oct 2	Nov 6	89.7%	77.3%	16.0%	2.0K	1.4K
$64.00	Oct 2	Nov 6	91.5%	78.9%	16.0%	1.1K	1.4K
$62.00	Oct 2	Nov 6	89.2%	77.4%	15.2%	1.1K	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 2	Oct 30	92.8%	78.7%	17.9%	147	2.4K
$66.00	Oct 2	Oct 30	94.3%	80.1%	17.8%	43	588
$63.00	Oct 2	Nov 6	89.7%	77.3%	16.0%	140	863
$64.00	Oct 2	Nov 6	91.5%	78.9%	16.0%	132	449
$62.00	Oct 2	Oct 30	89.2%	77.5%	15.0%	309	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 0.54, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$58.00	Oct 23	$3.90	$2.10	$3.90	81%	0.54	$55.90
$53.00	$55.00	Oct 30	$1.13	$0.87	$1.13	76%	0.77	$54.13
$50.00	$51.00	Oct 23	$0.55	$0.45	$0.55	86%	0.82	$50.55
$63.00	$64.00	Nov 6	$0.25	$0.75	$0.25	48%	3.00	$63.25
$60.00	$61.00	Oct 23	$0.33	$0.67	$0.33	55%	2.03	$60.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Oct 2	$0.60	$0.40	$0.60	87%	0.67	$66.40
$71.00	$70.00	Oct 16	$0.57	$0.43	$0.57	80%	0.75	$70.43
$69.00	$68.00	Oct 9	$0.60	$0.40	$0.60	82%	0.67	$68.40
$66.00	$65.00	Oct 9	$0.52	$0.48	$0.52	73%	0.92	$65.48
$71.00	$70.00	Oct 30	$0.55	$0.45	$0.55	71%	0.82	$70.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 6	$0.55	$0.55	$0.45	47%	1.22	$61.55
$61.00	$62.00	Oct 23	$0.52	$0.52	$0.48	48%	1.08	$61.52
$70.00	$71.00	Oct 9	$0.13	$0.13	$0.87	84%	0.15	$70.13
$65.00	$66.00	Oct 2	$0.15	$0.15	$0.85	79%	0.18	$65.15
$71.00	$72.00	Oct 30	$0.25	$0.25	$0.75	71%	0.33	$71.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 6	$0.42	$0.42	$0.58	77%	0.72	$51.58
$55.00	$54.00	Oct 30	$0.47	$0.47	$0.53	70%	0.89	$54.53
$55.00	$54.00	Nov 6	$0.46	$0.46	$0.54	69%	0.85	$54.54
$57.00	$56.00	Nov 6	$0.50	$0.50	$0.50	64%	1.00	$56.50
$53.00	$52.00	Nov 6	$0.39	$0.39	$0.61	74%	0.64	$52.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.11, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Oct 2	Oct 9	$1.10	89.2%	77.9%
$63.00	Oct 2	Oct 9	$1.09	89.7%	79.3%
$61.00	Oct 2	Oct 9	$1.15	87.9%	78.1%
$60.00	Oct 2	Oct 9	$1.13	85.3%	75.8%
$59.00	Oct 2	Oct 9	$1.17	83.5%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Oct 2	Oct 9	$1.11	89.2%	77.9%
$63.00	Oct 2	Oct 9	$0.95	89.7%	79.3%
$61.00	Oct 2	Oct 9	$1.14	87.9%	78.1%
$60.00	Oct 2	Oct 9	$1.12	85.3%	75.8%
$59.00	Oct 2	Oct 9	$1.14	83.5%	76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 6.46% of stock, avg 13.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Oct 2	$2.15	$1.75	$3.90	$56.10	$63.90	6.46%
$59.00	Oct 2	$2.66	$1.26	$3.92	$55.08	$62.92	6.49%
$61.00	Oct 2	$1.67	$2.29	$3.96	$57.04	$64.96	6.56%
$58.00	Oct 2	$3.28	$0.90	$4.18	$53.82	$62.18	6.92%
$62.00	Oct 2	$1.31	$2.94	$4.25	$57.75	$66.25	7.04%
$57.00	Oct 2	$3.95	$0.60	$4.55	$52.45	$61.55	7.54%
$63.00	Oct 2	$1.00	$3.73	$4.73	$58.27	$67.73	7.84%
$56.00	Oct 2	$4.72	$0.36	$5.08	$50.92	$61.08	8.41%
$64.00	Oct 2	$0.77	$4.43	$5.20	$58.80	$69.20	8.61%
$55.00	Oct 2	$5.58	$0.24	$5.82	$49.18	$60.82	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.57% of stock, avg 10.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$56.00	Oct 2	$0.59	$0.36	$0.95	$55.05	$65.95
$65.00	$57.00	Oct 2	$0.59	$0.60	$1.19	$55.81	$66.19
$64.00	$56.00	Oct 2	$0.77	$0.36	$1.13	$54.87	$65.13
$64.00	$57.00	Oct 2	$0.77	$0.60	$1.37	$55.63	$65.37
$65.00	$58.00	Oct 2	$0.59	$0.90	$1.49	$56.51	$66.49
$63.00	$56.00	Oct 2	$1.00	$0.36	$1.36	$54.64	$64.36
$64.00	$58.00	Oct 2	$0.77	$0.90	$1.67	$56.33	$65.67
$63.00	$57.00	Oct 2	$1.00	$0.60	$1.60	$55.40	$64.60
$63.00	$58.00	Oct 2	$1.00	$0.90	$1.90	$56.10	$64.90
$62.00	$56.00	Oct 2	$1.31	$0.36	$1.67	$54.33	$63.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 1.94, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	70/71	Nov 6	$0.66	$0.34	44%	1.94	$51.34	$70.66
54/55	69/70	Oct 30	$0.69	$0.31	38%	2.23	$54.31	$69.69
54/55	70/71	Nov 6	$0.70	$0.30	36%	2.33	$54.30	$70.70
52/53	70/71	Nov 6	$0.63	$0.37	41%	1.70	$52.37	$70.63
49/50	67/68	Oct 16	$0.45	$0.55	59%	0.82	$49.55	$67.45
54/55	70/71	Oct 30	$0.64	$0.36	40%	1.78	$54.36	$70.64
51/52	68/69	Oct 23	$0.54	$0.46	49%	1.17	$51.46	$68.54
51/52	69/70	Nov 6	$0.61	$0.39	42%	1.56	$51.39	$69.61
49/50	69/70	Oct 16	$0.39	$0.61	64%	0.64	$49.61	$69.39
54/55	68/69	Oct 30	$0.67	$0.33	36%	2.03	$54.33	$68.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Oct 2	$0.05	$0.95	15%	19.00
$62.00	$63.00	$64.00	Oct 2	$0.08	$0.92	13%	11.50
$58.00	$59.00	$60.00	Oct 2	$0.11	$0.89	16%	8.09
$56.00	$57.00	$58.00	Oct 2	$0.10	$0.90	14%	9.00
$62.00	$63.00	$64.00	Oct 16	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Oct 2	$0.06	$0.94	16%	15.67
$56.00	$57.00	$58.00	Oct 2	$0.06	$0.94	14%	15.67
$60.00	$61.00	$62.00	Oct 9	$0.06	$0.94	10%	15.67
$56.00	$57.00	$58.00	Oct 9	$0.07	$0.93	10%	13.29
$51.00	$52.00	$53.00	Oct 16	$0.05	$0.95	6%	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. 43 found (best net $-2.00, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$58.00	1:2	Oct 23	-$2.00	$4.00
$51.00	$55.00	1:2	Oct 9	-$2.12	$1.88
$70.00	$71.00	1:2	Oct 2	-$0.10	$0.90
$69.00	$70.00	1:2	Oct 2	-$0.14	$0.86
$68.00	$69.00	1:2	Oct 2	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$64.00	1:2	Nov 6	-$3.10	$2.90
$57.00	$56.00	1:2	Oct 2	-$0.12	$0.88
$51.00	$50.00	1:2	Oct 2	$0.00	$1.00
$56.00	$55.00	1:2	Oct 2	-$0.12	$0.88
$58.00	$57.00	1:2	Oct 2	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 6.79%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Nov 6	$4.10	0.44	7.7%	6.79%	14.46%	2	12
$67.00	Nov 6	$3.50	0.39	11.0%	5.80%	16.78%	30	1
$68.00	Nov 6	$3.25	0.37	12.6%	5.38%	18.02%	2	5
$64.00	Nov 6	$4.40	0.46	6.0%	7.29%	13.30%	5	4
$70.00	Nov 6	$2.82	0.33	15.9%	4.67%	20.62%	7	31
$69.00	Nov 6	$2.95	0.35	14.3%	4.89%	19.18%	1	1
$61.00	Nov 6	$5.60	0.53	1.0%	9.28%	10.32%	7	5
$62.00	Nov 6	$5.05	0.51	2.7%	8.37%	11.07%	37	20
$63.00	Nov 6	$4.60	0.48	4.4%	7.62%	11.98%	9	3
$71.00	Nov 6	$2.56	0.31	17.6%	4.24%	21.85%	3	6

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 41,217

Total Puts 18,016

Put/Call Ratio 0.44

Net Difference 23,201

Prior's Put/Call Breakdown

Total Calls 95,350

Total Puts 26,434

Put/Call Ratio 0.28

Net Difference 68,916

Prior 7-Day Put/Call Summary

Total Calls 462,055

Total Puts 205,839

Average Put/Call Ratio 0.48

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