Tour v528
ASTS
AST SPACEMOBILE INC A
$59.45 -2.54%
◀ 9/29 14:00 ▶

Option Volume

Detail
ℹ
Current (09/29 2:00pm) 91,413
Calls: 65,335 (71%)
Puts: 26,078 (29%)
Prior (09/02) 139,141
Calls: 106,474 (77%)
Puts: 32,667 (23%)
Current vs Prior -34.30%
Calls: -38.64% (Calls)
Puts: -20.17% (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 -1.82%
Calls: +0.51%
Puts: -7.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 2:00pm) $32.98M
Calls: $17.56M (53%)
Puts: $15.42M (47%)
Prior (09/02) $46.77M
Calls: $33.79M (72%)
Puts: $12.98M (28%)
Current vs Prior -29.50%
Calls: -48.04%
Puts: +18.79%
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 +4.03%
Calls: -2.39%
Puts: +12.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 2:00pm) 0.40
Prior (09/02) 0.31
Current vs Prior +30.10%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -13.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 2:00pm) 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 7.12% | 10.90%13.93% | 24.86%
Prior 7.89% | 11.37%14.05% | 24.48%
Current vs Prior -9.77% | -4.13%-0.84% | +1.56%
Prior 7-Day Avg 4.84% | 9.64%10.36% | 21.31%
Current vs 7-Day Avg +46.87% | +13.09%+34.46% | +16.64%
Prior 7-Day Eod 7.89% | 11.37%12.10% | 24.31%
Current vs 7-Day Eod -9.77% | -4.13%+15.12% | +2.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.04% | 6.95%
Calls: 8.57% | 7.74%
Puts: 7.51% | 6.15%
Prior 5.20% | 7.02%
Calls: 4.15% | 6.15%
Puts: 6.25% | 7.89%
Current vs Prior +54.62% | -1.00%
Prior 7-Day Avg 10.08% | 6.26%
Calls: 10.24% | 6.00%
Puts: 9.92% | 6.53%
Current vs 7-Day Avg -20.22% | +10.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (65,335 calls vs 26,078 puts). P/C ratio rising 30% - 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
14:00BULLISHBULLISHBULLISH
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 158 of results (avg 7.1%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 92.742.88$2.815.0%2240.49228
$51.00Oct 239.5010.00$9.755.1%10.812
$50.00Oct 2310.3010.85$10.585.2%--0.8479
$48.00Oct 2311.9012.55$12.235.3%20.88--
$50.00Oct 169.8510.40$10.135.4%130.871.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 230.960.99$0.983.1%3970.15585
$71.00Oct 3013.1013.55$13.333.4%270.7317
$69.00Oct 3011.4511.85$11.653.4%450.702
$70.00Oct 2311.8512.30$12.083.7%30.76121
$66.00Oct 238.659.00$8.824.0%--0.6632

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.62, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 20.130.15$0.1414.3%1.2K0.062.5K
$70.00Oct 20.100.12$0.1118.2%3.0K0.055.0K
$67.00Oct 20.220.26$0.2416.7%1.4K0.101.8K
$66.00Oct 20.290.34$0.3215.6%1.2K0.122.1K
$65.00Oct 20.390.45$0.4214.3%5.9K0.164.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 20.320.38$0.3517.1%7870.141.7K
$57.00Oct 20.740.86$0.8015.0%7150.281.2K
$51.00Oct 90.340.41$0.3818.4%300.10192
$53.00Oct 90.590.72$0.6619.7%780.16298
$54.00Oct 90.810.94$0.8814.8%830.20389

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 29.7512.15$10.9521.9%11.0059
$49.00Oct 210.0510.70$10.386.3%21.0010
$49.50Oct 29.4010.25$9.828.7%--1.0064
$50.00Oct 28.809.90$9.3511.8%561.00116
$51.00Oct 27.608.75$8.1814.1%81.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 211.2011.90$11.556.1%10.9680
$70.00Oct 210.3510.95$10.655.6%680.95191
$69.00Oct 29.3510.60$9.9812.5%90.9424
$68.00Oct 28.459.35$8.9010.1%40.921.1K
$67.00Oct 27.508.20$7.858.9%120.90155

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 52.5K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 20.390.45$0.4214.3%5.9K0.164.7K
$70.00Oct 20.100.12$0.1118.2%3.0K0.055.0K
$63.00Oct 20.680.76$0.7211.1%2.7K0.251.4K
$65.00Oct 161.982.10$2.045.9%2.6K0.3311.7K
$62.00Oct 20.901.01$0.9611.5%1.6K0.321.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 22.052.21$2.137.5%2.3K0.532.7K
$58.00Oct 21.071.25$1.1615.5%1.2K0.361.6K
$59.00Oct 21.491.67$1.5811.4%1.1K0.45939
$55.00Oct 20.320.38$0.3517.1%7870.141.7K
$56.00Oct 20.480.59$0.5320.8%7330.21729

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 14.5%, max 21.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 2Nov 694.2%77.8%21.0%5.9K4.7K
$64.00Oct 2Nov 691.5%76.8%19.1%1.6K1.4K
$61.00Oct 2Nov 687.5%74.6%17.2%614553
$63.00Oct 2Nov 690.1%78.2%15.3%2.7K1.4K
$62.00Oct 2Nov 688.4%77.5%14.0%1.6K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 2Oct 3093.2%78.0%19.5%3482.4K
$64.00Oct 2Nov 691.1%76.9%18.4%137449
$61.00Oct 2Nov 687.2%74.8%16.7%727920
$56.00Oct 2Nov 682.9%72.9%13.8%750744
$57.00Oct 2Nov 682.4%72.4%13.8%7581.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.62, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$57.00Oct 23$3.08$1.92$3.0879%0.62$55.08
$55.00$58.00Nov 6$1.40$1.60$1.4067%1.14$56.40
$61.00$62.00Nov 6$0.18$0.82$0.1850%4.56$61.18
$59.00$60.00Nov 6$0.30$0.70$0.3056%2.33$59.30
$53.00$55.00Oct 30$1.20$0.80$1.2074%0.67$54.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$67.00Oct 9$0.62$0.38$0.6282%0.61$67.38
$66.00$65.00Oct 23$0.64$0.36$0.6466%0.56$65.36
$52.00$51.00Oct 23$0.18$0.82$0.1821%4.56$51.82
$50.00$49.00Nov 6$0.18$0.82$0.1820%4.56$49.82
$55.00$54.00Oct 30$0.31$0.69$0.3132%2.23$54.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 1.50, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$61.00Nov 6$0.72$0.72$0.2846%2.57$60.72
$63.00$64.00Nov 6$0.46$0.46$0.5454%0.85$63.46
$69.00$70.00Nov 6$0.32$0.32$0.6867%0.47$69.32
$66.00$67.00Oct 30$0.34$0.34$0.6664%0.52$66.34
$69.00$70.00Oct 9$0.12$0.12$0.8884%0.14$69.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Nov 6$0.60$0.60$0.4059%1.50$57.40
$55.00$54.00Nov 6$0.51$0.51$0.4967%1.04$54.49
$56.00$55.00Oct 30$0.50$0.50$0.5065%1.00$55.50
$56.00$55.00Oct 23$0.47$0.47$0.5366%0.89$55.53
$51.00$50.00Nov 6$0.33$0.33$0.6778%0.49$50.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.11, cheapest $1.03)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Oct 2Oct 9$1.0888.4%78.2%
$60.00Oct 2Oct 9$1.1787.1%77.4%
$61.00Oct 2Oct 9$1.1487.5%78.2%
$58.00Oct 2Oct 9$1.0583.2%74.6%
$59.00Oct 2Oct 9$1.1382.6%75.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Oct 2Oct 9$1.0387.6%77.3%
$60.00Oct 2Oct 9$1.1286.6%76.4%
$61.00Oct 2Oct 9$1.1587.2%77.2%
$58.00Oct 2Oct 9$1.0683.2%74.6%
$59.00Oct 2Oct 9$1.1382.6%75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 6.19% of stock, avg 14.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Oct 2$2.10$1.58$3.68$55.32$62.686.19%
$60.00Oct 2$1.64$2.13$3.77$56.23$63.776.34%
$58.00Oct 2$2.67$1.16$3.83$54.17$61.836.44%
$61.00Oct 2$1.27$2.75$4.02$56.98$65.026.76%
$57.00Oct 2$3.35$0.80$4.15$52.85$61.156.98%
$62.00Oct 2$0.96$3.50$4.46$57.54$66.467.50%
$56.00Oct 2$4.05$0.53$4.58$51.42$60.587.70%
$63.00Oct 2$0.72$4.28$5.00$58.00$68.008.41%
$55.00Oct 2$4.75$0.35$5.10$49.90$60.108.58%
$64.00Oct 2$0.55$5.03$5.58$58.42$69.589.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.51% of stock, avg 10.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$55.00Oct 2$0.55$0.35$0.90$54.10$64.90
$64.00$56.00Oct 2$0.55$0.53$1.08$54.92$65.08
$63.00$55.00Oct 2$0.72$0.35$1.07$53.93$64.07
$63.00$56.00Oct 2$0.72$0.53$1.25$54.75$64.25
$64.00$57.00Oct 2$0.55$0.80$1.35$55.65$65.35
$63.00$57.00Oct 2$0.72$0.80$1.52$55.48$64.52
$62.00$55.00Oct 2$0.96$0.35$1.31$53.69$63.31
$62.00$56.00Oct 2$0.96$0.53$1.49$54.51$63.49
$62.00$57.00Oct 2$0.96$0.80$1.76$55.24$63.76
$64.00$58.00Oct 2$0.55$1.16$1.71$56.29$65.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 4.88, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
54/5569/70Nov 6$0.83$0.1734%4.88$54.17$69.83
50/5169/70Nov 6$0.65$0.3545%1.86$50.35$69.65
52/5369/70Nov 6$0.69$0.3140%2.23$52.31$69.69
48/4969/70Nov 6$0.59$0.4150%1.44$48.41$69.59
51/5269/70Nov 6$0.64$0.3643%1.78$51.36$69.64
55/5668/69Oct 23$0.68$0.3237%2.13$55.32$68.68
55/5669/70Oct 23$0.63$0.3739%1.70$55.37$69.63
53/5469/70Nov 6$0.64$0.3637%1.78$53.36$69.64
55/5667/68Oct 23$0.66$0.3435%1.94$55.34$67.66
54/5568/69Nov 6$0.68$0.3233%2.12$54.32$68.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Oct 2$0.06$0.9416%15.67
$50.00$52.00$54.00Oct 16$0.12$1.8812%15.67
$61.00$62.00$63.00Oct 2$0.07$0.9313%13.29
$59.00$60.00$61.00Oct 2$0.09$0.9117%10.11
$62.00$63.00$64.00Oct 2$0.07$0.9312%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Oct 2$0.06$0.9417%15.67
$59.00$60.00$61.00Oct 2$0.07$0.9316%13.29
$58.00$59.00$60.00Oct 9$0.05$0.9510%19.00
$56.00$57.00$58.00Oct 9$0.05$0.9510%19.00
$54.00$55.00$56.00Oct 2$0.06$0.9411%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. 51 found (best net $-2.30, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$55.001:2Oct 9-$2.30$1.70
$52.00$57.001:2Oct 23-$2.77$2.23
$70.00$71.001:2Oct 2-$0.07$0.93
$69.00$70.001:2Oct 2-$0.08$0.92
$68.00$69.001:2Oct 2-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$52.001:2Oct 2$0.00$1.00
$54.00$53.001:2Oct 2-$0.05$0.95
$55.00$54.001:2Oct 2-$0.11$0.89
$49.00$48.001:2Oct 9-$0.05$0.95
$56.00$55.001:2Oct 2-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.63%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$66.00Nov 6$3.350.3911.0%5.63%16.65%19
$63.00Nov 6$4.250.466.0%7.15%13.12%93
$65.00Nov 6$3.600.419.3%6.06%15.39%512
$69.00Nov 6$2.680.3316.1%4.51%20.57%11
$62.00Nov 6$4.600.484.3%7.74%12.03%4720
$60.00Nov 6$5.500.540.9%9.25%10.18%313
$68.00Nov 6$2.860.3414.4%4.81%19.19%75
$64.00Nov 6$3.800.437.7%6.39%14.05%54
$67.00Nov 6$3.000.3612.7%5.05%17.75%301
$71.00Nov 6$2.280.2919.4%3.84%23.26%166

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 65,335
Total Puts 26,078
Put/Call Ratio 0.40
Net Difference 39,257

Prior's Put/Call Breakdown

Total Calls 106,474
Total Puts 32,667
Put/Call Ratio 0.31
Net Difference 73,807

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