Tour v528
ASTS
AST SPACEMOBILE INC A
$59.07 -3.16%
◀ 9/29 15:00 ▶

Option Volume

Detail
ℹ
Current (09/29 3:00pm) 99,637
Calls: 70,913 (71%)
Puts: 28,724 (29%)
Prior (09/02) 151,723
Calls: 114,537 (75%)
Puts: 37,186 (25%)
Current vs Prior -34.33%
Calls: -38.09% (Calls)
Puts: -22.76% (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 +7.02%
Calls: +9.09%
Puts: +2.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 3:00pm) $35.76M
Calls: $18.72M (52%)
Puts: $17.04M (48%)
Prior (09/02) $53.54M
Calls: $39.97M (75%)
Puts: $13.57M (25%)
Current vs Prior -33.20%
Calls: -53.17%
Puts: +25.62%
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 +12.82%
Calls: +4.06%
Puts: +24.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 3:00pm) 0.41
Prior (09/02) 0.32
Current vs Prior +24.76%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -12.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 3:00pm) 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 7.08% | 10.89%13.93% | 25.11%
Prior 7.89% | 11.37%14.05% | 24.48%
Current vs Prior -10.26% | -4.25%-0.81% | +2.56%
Prior 7-Day Avg 4.84% | 9.64%10.36% | 21.31%
Current vs 7-Day Avg +46.06% | +12.94%+34.51% | +17.79%
Prior 7-Day Eod 7.89% | 11.37%12.10% | 24.31%
Current vs 7-Day Eod -10.26% | -4.25%+15.16% | +3.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 5.52%
Calls: 4.35% | 6.67%
Puts: 5.56% | 4.37%
Prior 5.20% | 7.02%
Calls: 4.15% | 6.15%
Puts: 6.25% | 7.89%
Current vs Prior -4.62% | -21.37%
Prior 7-Day Avg 10.08% | 6.26%
Calls: 10.24% | 6.00%
Puts: 9.92% | 6.53%
Current vs 7-Day Avg -50.78% | -11.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (70,913 calls vs 28,724 puts). 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
15:00BULLISHBULLISHBULLISH
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 175 of results (avg 6.8%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 2310.0510.35$10.202.9%--0.8479
$65.00Oct 161.861.92$1.893.2%3.0K0.3211.7K
$57.00Oct 235.505.70$5.603.6%10.616
$49.00Oct 2310.8011.20$11.003.6%20.862
$62.00Oct 162.702.81$2.764.0%1960.42114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 166.156.30$6.232.4%70.62167
$50.00Oct 231.001.03$1.022.9%5350.16585
$64.00Oct 237.507.75$7.633.3%130.6250
$57.00Oct 162.672.76$2.723.3%690.38214
$61.00Oct 235.505.70$5.603.6%270.52106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.58, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 20.110.13$0.1216.7%1.2K0.052.5K
$68.00Oct 20.150.16$0.166.3%1.3K0.071.8K
$67.00Oct 20.200.22$0.219.5%1.6K0.091.8K
$66.00Oct 20.260.30$0.2814.3%1.2K0.112.1K
$65.00Oct 20.330.38$0.3613.9%6.2K0.144.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 20.330.38$0.3613.9%8680.151.7K
$56.00Oct 20.540.60$0.5710.5%8410.22729
$57.00Oct 20.830.90$0.878.0%7890.301.2K
$51.00Oct 90.330.40$0.3718.9%910.10192
$52.00Oct 90.460.55$0.5117.6%1600.13568

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 29.9510.75$10.357.7%40.9910
$49.50Oct 29.4010.45$9.9310.6%--0.9964
$48.50Oct 210.1511.30$10.7310.7%20.9859
$50.00Oct 28.959.85$9.409.6%580.98116
$51.00Oct 27.708.85$8.2813.9%80.9774
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 210.3511.35$10.859.2%690.93191
$69.00Oct 29.3510.60$9.9812.5%90.9224
$68.00Oct 28.359.40$8.8811.8%40.911.1K
$67.00Oct 27.608.30$7.958.8%130.90155
$66.00Oct 26.657.45$7.0511.3%530.88514

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 57.1K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 20.330.38$0.3613.9%6.2K0.144.7K
$70.00Oct 20.090.11$0.1020.0%3.2K0.045.0K
$65.00Oct 161.861.92$1.893.2%3.0K0.3211.7K
$63.00Oct 20.600.66$0.639.5%2.8K0.231.4K
$60.00Oct 21.401.47$1.444.9%1.9K0.44694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 22.272.40$2.345.6%2.5K0.562.7K
$59.00Oct 21.691.82$1.767.4%1.3K0.48939
$58.00Oct 21.221.32$1.277.9%1.3K0.391.6K
$59.00Oct 92.802.94$2.874.9%8720.47204
$55.00Oct 20.330.38$0.3613.9%8680.151.7K

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 11.7%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Oct 2Nov 682.0%70.2%16.7%76252
$64.00Oct 2Nov 693.1%79.9%16.5%1.6K1.4K
$63.00Oct 2Nov 690.5%78.7%15.0%2.8K1.4K
$55.00Oct 2Nov 679.3%70.4%12.7%3669
$62.00Oct 2Nov 689.2%80.0%11.5%1.8K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Oct 2Nov 682.0%70.2%16.7%1.4K1.6K
$64.00Oct 2Nov 693.2%79.9%16.7%138449
$63.00Oct 2Nov 690.7%78.7%15.2%163863
$56.00Oct 2Nov 679.8%70.8%12.8%864744
$55.00Oct 2Nov 679.3%70.4%12.7%9071.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 0.57, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$53.00Oct 30$1.91$1.09$1.9182%0.57$51.91
$51.00$52.00Oct 23$0.43$0.57$0.4381%1.33$51.43
$55.00$58.00Nov 6$1.54$1.46$1.5466%0.95$56.54
$63.00$64.00Oct 30$0.20$0.80$0.2043%4.00$63.20
$58.00$59.00Nov 6$0.35$0.65$0.3556%1.86$58.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$67.00Oct 9$0.63$0.37$0.6383%0.59$67.37
$69.00$68.00Oct 30$0.53$0.47$0.5371%0.89$68.47
$65.00$64.00Oct 30$0.48$0.52$0.4862%1.08$64.52
$63.00$62.00Oct 30$0.48$0.52$0.4857%1.08$62.52
$62.00$61.00Nov 6$0.48$0.52$0.4853%1.08$61.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 1.50, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$68.00Oct 16$0.27$0.27$0.7374%0.37$67.27
$62.00$63.00Nov 6$0.45$0.45$0.5553%0.82$62.45
$64.00$65.00Oct 2$0.13$0.13$0.8782%0.15$64.13
$60.00$61.00Oct 30$0.48$0.48$0.5248%0.92$60.48
$68.00$69.00Oct 9$0.12$0.12$0.8883%0.14$68.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 30$0.60$0.60$0.4058%1.50$57.40
$49.00$48.00Nov 6$0.32$0.32$0.6882%0.47$48.68
$56.00$55.00Oct 16$0.45$0.45$0.5566%0.82$55.55
$57.00$56.00Nov 6$0.52$0.52$0.4860%1.08$56.48
$57.00$56.00Oct 23$0.50$0.50$0.5061%1.00$56.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.12, cheapest $1.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Oct 2Oct 9$1.0787.1%76.5%
$60.00Oct 2Oct 9$1.1486.1%76.8%
$59.00Oct 2Oct 9$1.1682.9%74.2%
$58.00Oct 2Oct 9$1.1782.0%74.7%
$57.00Oct 2Oct 9$1.0980.4%74.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Oct 2Oct 9$1.1187.3%76.6%
$60.00Oct 2Oct 9$1.0986.1%77.0%
$59.00Oct 2Oct 9$1.1182.9%74.2%
$58.00Oct 2Oct 9$1.1382.0%74.7%
$57.00Oct 2Oct 9$1.0980.4%74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 6.09% of stock, avg 13.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Oct 2$1.84$1.76$3.60$55.40$62.606.09%
$58.00Oct 2$2.36$1.27$3.63$54.37$61.636.15%
$60.00Oct 2$1.44$2.34$3.78$56.22$63.786.40%
$57.00Oct 2$2.96$0.87$3.83$53.17$60.836.48%
$61.00Oct 2$1.10$3.02$4.12$56.88$65.126.97%
$56.00Oct 2$3.63$0.57$4.20$51.80$60.207.11%
$62.00Oct 2$0.84$3.75$4.59$57.41$66.597.77%
$55.00Oct 2$4.45$0.36$4.81$50.19$59.818.14%
$63.00Oct 2$0.63$4.55$5.18$57.82$68.188.77%
$54.00Oct 2$5.33$0.21$5.54$48.46$59.549.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.44% of stock, avg 10.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$55.00Oct 2$0.49$0.36$0.85$54.15$64.85
$63.00$55.00Oct 2$0.63$0.36$0.99$54.01$63.99
$64.00$56.00Oct 2$0.49$0.57$1.06$54.94$65.06
$63.00$56.00Oct 2$0.63$0.57$1.20$54.80$64.20
$62.00$55.00Oct 2$0.84$0.36$1.20$53.80$63.20
$62.00$56.00Oct 2$0.84$0.57$1.41$54.59$63.41
$64.00$57.00Oct 2$0.49$0.87$1.36$55.64$65.36
$63.00$57.00Oct 2$0.63$0.87$1.50$55.50$64.50
$62.00$57.00Oct 2$0.84$0.87$1.71$55.29$63.71
$61.00$55.00Oct 2$1.10$0.36$1.46$53.54$62.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 2.57, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5667/68Oct 16$0.72$0.2840%2.57$55.28$67.72
52/5367/68Oct 16$0.55$0.4552%1.22$52.45$67.55
54/5567/68Oct 16$0.60$0.4044%1.50$54.40$67.60
53/5467/68Oct 16$0.56$0.4448%1.27$53.44$67.56
50/5167/68Oct 16$0.45$0.5558%0.82$50.55$67.45
55/5669/70Oct 16$0.58$0.4245%1.38$55.42$69.58
48/4967/68Oct 16$0.39$0.6163%0.64$48.61$67.39
55/5665/66Oct 16$0.68$0.3234%2.12$55.32$65.68
49/5067/68Oct 16$0.41$0.5961%0.69$49.59$67.41
52/5367/68Oct 23$0.57$0.4345%1.33$52.43$67.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$52.00$54.00Oct 16$0.10$1.9012%19.00
$59.00$60.00$61.00Oct 2$0.06$0.9416%15.67
$56.00$57.00$58.00Oct 2$0.07$0.9317%13.29
$61.00$62.00$63.00Oct 2$0.05$0.9513%19.00
$57.00$58.00$59.00Oct 2$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Oct 2$0.09$0.9118%10.11
$58.00$59.00$60.00Oct 2$0.09$0.9117%10.11
$62.00$63.00$64.00Oct 2$0.05$0.9510%19.00
$54.00$55.00$56.00Oct 2$0.06$0.9412%15.67
$54.00$55.00$56.00Oct 9$0.05$0.9510%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. 47 found (best net $-2.25, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$57.001:2Oct 23-$2.25$2.75
$51.00$55.001:2Oct 9-$2.15$1.85
$68.00$69.001:2Oct 2-$0.08$0.92
$69.00$70.001:2Oct 2-$0.08$0.92
$67.00$68.001:2Oct 2-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$54.001:2Oct 2-$0.06$0.94
$56.00$55.001:2Oct 2-$0.15$0.85
$49.00$48.001:2Oct 9-$0.06$0.94
$57.00$56.001:2Oct 2-$0.27$0.73
$48.00$47.501:2Oct 2-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.01%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 6$3.550.4010.0%6.01%16.05%1212
$64.00Nov 6$3.850.428.3%6.52%14.86%74
$62.00Nov 6$4.500.475.0%7.62%12.58%4720
$61.00Nov 6$4.900.493.3%8.30%11.56%75
$67.00Nov 6$3.050.3513.4%5.16%18.59%301
$63.00Nov 6$4.050.446.7%6.86%13.51%93
$60.00Nov 6$5.250.521.6%8.89%10.46%403
$68.00Nov 6$2.780.3315.1%4.71%19.82%75
$66.00Nov 6$3.150.3711.7%5.33%17.06%19
$70.00Nov 6$2.400.3018.5%4.06%22.57%1931

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 70,913
Total Puts 28,724
Put/Call Ratio 0.41
Net Difference 42,189

Prior's Put/Call Breakdown

Total Calls 114,537
Total Puts 37,186
Put/Call Ratio 0.32
Net Difference 77,351

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