Tour v528
ASTS
AST SPACEMOBILE INC A
$59.21 -2.93%
◀ 9/29 13:00 ▶

Option Volume

Detail
ℹ
Current (09/29 1:00pm) 74,787
Calls: 53,454 (71%)
Puts: 21,333 (29%)
Prior (09/02) 132,135
Calls: 101,668 (77%)
Puts: 30,467 (23%)
Current vs Prior -43.40%
Calls: -47.42% (Calls)
Puts: -29.98% (Puts)
Prior 7-Day Total 651,739
Calls: 455,026 (70%)
Puts: 196,713 (30%)
Prior 7-Day Average 93,105
Calls: 65,003 (70%)
Puts: 28,101 (30%)
Current vs Prior 7-Day Avg -19.68%
Calls: -17.77%
Puts: -24.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 1:00pm) $26.55M
Calls: $13.35M (50%)
Puts: $13.20M (50%)
Prior (09/02) $44.65M
Calls: $32.01M (72%)
Puts: $12.64M (28%)
Current vs Prior -40.54%
Calls: -58.29%
Puts: +4.39%
Prior 7-Day Total $221.89M
Calls: $125.91M (57%)
Puts: $95.98M (43%)
Prior 7-Day Average $31.70M
Calls: $17.99M (57%)
Puts: $13.71M (43%)
Current vs Prior 7-Day Avg -16.24%
Calls: -25.77%
Puts: -3.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 1:00pm) 0.40
Prior (09/02) 0.30
Current vs Prior +33.18%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -13.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 1:00pm) 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 7,583,574
Calls: 5,082,404 (67%)
Puts: 2,501,170 (33%)
Prior 7-Day Average 1,083,367
Calls: 726,057 (67%)
Puts: 357,310 (33%)
Current vs Prior 7-Day Avg -4.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.16% | 10.99%13.95% | 24.96%
Prior 7.89% | 11.37%14.05% | 24.48%
Current vs Prior -9.19% | -3.29%-0.68% | +1.97%
Prior 7-Day Avg 4.84% | 9.64%10.36% | 21.31%
Current vs 7-Day Avg +47.81% | +14.07%+34.68% | +17.11%
Prior 7-Day Eod 7.89% | 11.37%12.10% | 24.31%
Current vs 7-Day Eod -9.19% | -3.29%+15.31% | +2.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.28% | 6.21%
Calls: 6.57% | 7.99%
Puts: 3.98% | 4.44%
Prior 5.20% | 7.02%
Calls: 4.15% | 6.15%
Puts: 6.25% | 7.89%
Current vs Prior +1.54% | -11.54%
Prior 7-Day Avg 10.08% | 6.26%
Calls: 10.24% | 6.00%
Puts: 9.92% | 6.53%
Current vs 7-Day Avg -47.60% | -0.84%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (53,454 calls vs 21,333 puts). P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (675,501 calls vs 354,664 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 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)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH

📈 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 142 of results (avg 7.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.521.58$1.553.9%6820.45694
$50.00Oct 29.059.45$9.254.3%540.98116
$62.00Oct 20.860.90$0.884.5%1.2K0.301.1K
$52.00Oct 27.207.55$7.384.7%160.9628
$58.00Oct 235.055.30$5.184.8%200.58127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 26.056.20$6.132.4%1480.842.3K
$70.00Oct 1611.5011.90$11.703.4%360.801.4K
$71.00Oct 2312.8513.30$13.083.4%10.783
$65.00Oct 238.158.45$8.303.6%280.64308
$58.00Oct 233.753.90$3.833.9%700.42246

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 20.090.10$0.1010.0%1530.042.3K
$67.00Oct 20.220.26$0.2416.7%1.3K0.101.8K
$70.00Oct 20.110.12$0.128.3%2.6K0.055.0K
$65.00Oct 20.380.44$0.4114.6%5.7K0.164.7K
$64.00Oct 20.500.55$0.539.4%1.2K0.201.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 20.340.40$0.3716.2%5740.151.7K
$56.00Oct 20.540.61$0.5712.3%5950.22729
$57.00Oct 20.820.90$0.869.3%6110.291.2K
$52.00Oct 90.470.57$0.5219.2%1430.13568
$53.00Oct 90.640.72$0.6811.8%650.17298

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 210.3012.80$11.5521.6%10.9959
$49.00Oct 29.7011.00$10.3512.6%--0.9910
$49.50Oct 29.2510.40$9.8211.7%--0.9964
$50.00Oct 29.059.45$9.254.3%540.98116
$51.00Oct 28.008.55$8.286.6%60.9874
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 210.7512.30$11.5313.4%10.9380
$70.00Oct 210.6011.30$10.956.4%610.93191
$69.00Oct 29.3010.20$9.759.2%80.9324
$68.00Oct 28.309.20$8.7510.3%30.911.1K
$67.00Oct 27.708.25$7.986.9%110.90155

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 43.4K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 20.380.44$0.4114.6%5.7K0.164.7K
$70.00Oct 20.110.12$0.128.3%2.6K0.055.0K
$63.00Oct 20.670.72$0.707.1%2.4K0.251.4K
$65.00Oct 161.861.99$1.936.7%2.2K0.3211.7K
$67.00Oct 20.220.26$0.2416.7%1.3K0.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 22.212.30$2.264.0%1.6K0.552.7K
$58.00Oct 21.201.26$1.234.9%1.0K0.381.6K
$59.00Oct 21.641.76$1.707.1%9630.46939
$61.00Oct 22.853.00$2.935.1%7240.63915
$57.00Oct 20.820.90$0.869.3%6110.291.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 12.9%, max 20.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 2Nov 694.9%79.1%19.9%5.7K4.7K
$64.00Oct 2Nov 692.1%79.5%15.9%1.3K1.4K
$63.00Oct 2Nov 690.6%78.9%14.7%2.4K1.4K
$56.00Oct 2Oct 3081.7%71.5%14.2%243
$57.00Oct 2Oct 3082.1%71.9%14.2%66103
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 2Oct 3094.9%78.7%20.5%1582.4K
$64.00Oct 2Nov 692.1%79.5%15.9%137449
$63.00Oct 2Nov 690.6%78.9%14.7%160863
$55.00Oct 2Nov 681.7%71.9%13.6%5981.7K
$59.00Oct 2Nov 683.5%74.2%12.6%1.0K953

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 0.72, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$58.00Oct 23$3.92$2.08$3.9278%0.53$55.92
$65.00$67.00Nov 6$0.50$1.50$0.5040%3.00$65.50
$59.00$60.00Nov 6$0.33$0.67$0.3355%2.03$59.33
$61.00$62.00Oct 23$0.25$0.75$0.2548%3.00$61.25
$53.00$55.00Oct 30$1.22$0.78$1.2274%0.64$54.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$70.00Oct 2$0.58$0.42$0.5893%0.72$70.42
$67.00$66.00Oct 16$0.57$0.43$0.5774%0.75$66.43
$68.00$67.00Oct 23$0.60$0.40$0.6072%0.67$67.40
$61.00$60.00Oct 30$0.43$0.57$0.4351%1.33$60.57
$55.00$54.00Nov 6$0.26$0.74$0.2633%2.85$54.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.96, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.31$0.31$0.6968%0.45$68.31
$60.00$61.00Oct 23$0.50$0.50$0.5049%1.00$60.50
$64.00$65.00Oct 9$0.26$0.26$0.7470%0.35$64.26
$61.00$62.00Oct 2$0.31$0.31$0.6962%0.45$61.31
$62.00$63.00Oct 23$0.40$0.40$0.6055%0.67$62.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 6$0.49$0.49$0.5169%0.96$53.51
$59.00$58.00Oct 30$0.63$0.63$0.3755%1.70$58.37
$50.00$49.00Oct 16$0.28$0.28$0.7287%0.39$49.72
$56.00$55.00Nov 6$0.53$0.53$0.4764%1.13$55.47
$57.00$56.00Nov 6$0.55$0.55$0.4561%1.22$56.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.10, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Oct 2Oct 9$1.0587.2%77.5%
$61.00Oct 2Oct 9$1.1087.0%77.6%
$59.00Oct 2Oct 9$1.1583.5%75.0%
$58.00Oct 2Oct 9$1.1282.5%75.0%
$60.00Oct 2Oct 9$1.1584.9%77.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Oct 2Oct 9$1.0087.2%77.5%
$61.00Oct 2Oct 9$1.0787.0%77.6%
$59.00Oct 2Oct 9$1.1483.5%75.0%
$58.00Oct 2Oct 9$1.1282.5%75.0%
$60.00Oct 2Oct 9$1.1284.9%77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 6.22% of stock, avg 14.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Oct 2$1.98$1.70$3.68$55.32$62.686.22%
$58.00Oct 2$2.48$1.23$3.71$54.29$61.716.27%
$60.00Oct 2$1.55$2.26$3.81$56.19$63.816.43%
$57.00Oct 2$3.14$0.86$4.00$53.00$61.006.76%
$61.00Oct 2$1.19$2.93$4.12$56.88$65.126.96%
$56.00Oct 2$3.80$0.57$4.37$51.63$60.377.38%
$62.00Oct 2$0.88$3.70$4.58$57.42$66.587.74%
$55.00Oct 2$4.58$0.37$4.95$50.05$59.958.36%
$63.00Oct 2$0.70$4.50$5.20$57.80$68.208.78%
$64.00Oct 2$0.53$5.30$5.83$58.17$69.839.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.52% of stock, avg 10.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$55.00Oct 2$0.53$0.37$0.90$54.10$64.90
$64.00$56.00Oct 2$0.53$0.57$1.10$54.90$65.10
$63.00$55.00Oct 2$0.70$0.37$1.07$53.93$64.07
$63.00$56.00Oct 2$0.70$0.57$1.27$54.73$64.27
$62.00$55.00Oct 2$0.88$0.37$1.25$53.75$63.25
$64.00$57.00Oct 2$0.53$0.86$1.39$55.61$65.39
$62.00$56.00Oct 2$0.88$0.57$1.45$54.55$63.45
$63.00$57.00Oct 2$0.70$0.86$1.56$55.44$64.56
$62.00$57.00Oct 2$0.88$0.86$1.74$55.26$63.74
$61.00$55.00Oct 2$1.19$0.37$1.56$53.44$62.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 1.70, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4968/69Oct 30$0.63$0.3751%1.70$48.37$68.63
49/5068/69Oct 16$0.46$0.5463%0.85$49.54$68.46
52/5368/69Oct 30$0.67$0.3342%2.03$52.33$68.67
53/5470/71Nov 6$0.69$0.3138%2.23$53.31$70.69
49/5066/67Oct 16$0.49$0.5158%0.96$49.51$66.49
50/5168/69Oct 30$0.59$0.4147%1.44$50.41$68.59
49/5067/68Oct 16$0.45$0.5561%0.82$49.55$67.45
49/5070/71Oct 16$0.38$0.6268%0.61$49.62$70.38
54/5568/69Oct 30$0.70$0.3036%2.33$54.30$68.70
49/5065/66Oct 16$0.50$0.5055%1.00$49.50$65.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Oct 2$0.05$0.9515%19.00
$58.00$59.00$60.00Oct 2$0.07$0.9317%13.29
$59.00$60.00$61.00Oct 2$0.07$0.9316%13.29
$62.00$63.00$64.00Oct 16$0.05$0.957%19.00
$55.00$56.00$57.00Oct 30$0.07$0.936%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Oct 2$0.08$0.9216%11.50
$58.00$59.00$60.00Oct 9$0.05$0.9510%19.00
$58.00$59.00$60.00Oct 2$0.09$0.9117%10.11
$57.00$58.00$59.00Oct 2$0.10$0.9017%9.00
$54.00$55.00$56.00Oct 2$0.07$0.9311%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. 49 found (best net $-1.26, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$58.001:2Oct 23-$1.26$4.74
$51.00$55.001:2Oct 9-$2.35$1.65
$70.00$71.001:2Oct 2-$0.08$0.92
$69.00$70.001:2Oct 2-$0.09$0.91
$68.00$69.001:2Oct 2-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$51.001:2Oct 2$0.00$1.00
$55.00$54.001:2Oct 2-$0.11$0.89
$50.00$49.001:2Oct 16-$0.09$0.91
$56.00$55.001:2Oct 2-$0.17$0.83
$49.00$48.001:2Oct 9-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 6.59%, avg 3.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$64.00Nov 6$3.900.438.1%6.59%14.68%54
$65.00Nov 6$3.550.419.8%6.00%15.77%212
$63.00Nov 6$4.200.456.4%7.09%13.49%93
$67.00Nov 6$3.100.3613.2%5.24%18.39%301
$62.00Nov 6$4.550.484.7%7.68%12.40%4520
$70.00Nov 6$2.480.3118.2%4.19%22.41%1431
$68.00Nov 6$2.830.3414.8%4.78%19.63%65
$69.00Nov 6$2.640.3216.5%4.46%20.99%11
$61.00Nov 6$4.850.503.0%8.19%11.21%75
$60.00Nov 6$5.300.531.3%8.95%10.29%143

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 53,454
Total Puts 21,333
Put/Call Ratio 0.40
Net Difference 32,121

Prior's Put/Call Breakdown

Total Calls 101,668
Total Puts 30,467
Put/Call Ratio 0.30
Net Difference 71,201

Prior 7-Day Put/Call Summary

Total Calls 455,026
Total Puts 196,713
Average Put/Call Ratio 0.46
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...

Chart Title

Price — Past 7 Days

Add Card

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