Tour v529
ASTS
AST SPACEMOBILE INC A
$60.35 +1.60%
◀ 9/30 15:05 ▶

Option Volume

Detail
ℹ
Current (09/30 3:05pm) 90,380
Calls: 66,525 (74%)
Puts: 23,855 (26%)
Prior (09/28) 51,688
Calls: 34,725 (67%)
Puts: 16,963 (33%)
Current vs Prior +74.86%
Calls: +91.58% (Calls)
Puts: +40.63% (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 -2.93%
Calls: +2.34%
Puts: -15.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 3:05pm) $26.15M
Calls: $16.02M (61%)
Puts: $10.13M (39%)
Prior (09/28) $16.17M
Calls: $10.03M (62%)
Puts: $6.14M (38%)
Current vs Prior +61.74%
Calls: +59.77%
Puts: +64.95%
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 -17.50%
Calls: -10.94%
Puts: -26.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 3:05pm) 0.36
Prior (09/28) 0.49
Current vs Prior -26.59%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -22.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 3:05pm) 1,057,343
Calls: 691,080 (65%)
Puts: 366,263 (35%)
Prior (09/28) 1,010,475
Calls: 663,790 (66%)
Puts: 346,685 (34%)
Current vs Prior +4.64%
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 -2.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.73% | 9.84%13.09% | 24.24%
Prior 7.89% | 11.37%14.05% | 24.48%
Current vs Prior -27.30% | -13.43%-6.80% | -0.97%
Prior 7-Day Avg 4.84% | 9.64%10.36% | 21.31%
Current vs 7-Day Avg +18.34% | +2.12%+26.38% | +13.73%
Prior 7-Day Eod 7.89% | 11.37%13.60% | 24.92%
Current vs 7-Day Eod -27.30% | -13.43%-3.77% | -2.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.55% | 7.27%
Calls: 8.07% | 8.90%
Puts: 7.03% | 5.63%
Prior 5.20% | 7.02%
Calls: 4.15% | 6.15%
Puts: 6.25% | 7.89%
Current vs Prior +45.19% | +3.56%
Prior 7-Day Avg 10.08% | 6.26%
Calls: 10.24% | 6.00%
Puts: 9.92% | 6.53%
Current vs 7-Day Avg -25.08% | +16.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($16.02M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (66,525 calls vs 23,855 puts).

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
16:00BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
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 162 of results (avg 6.7%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 162.022.07$2.052.4%1.9K0.3512.2K
$59.00Oct 22.162.23$2.203.2%2640.66417
$55.00Oct 166.656.90$6.783.7%200.761.6K
$50.00Oct 3011.4011.85$11.633.9%--0.8426
$59.00Oct 305.705.95$5.834.3%50.5866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 166.506.65$6.582.3%810.655.6K
$72.00Oct 3013.0513.45$13.253.0%10.7515
$66.00Nov 69.009.30$9.153.3%20.603
$59.00Oct 20.830.86$0.853.5%6690.341.6K
$69.00Oct 169.509.85$9.683.6%20.77125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.64, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 20.180.21$0.2015.0%2.6K0.102.2K
$65.00Oct 20.270.29$0.287.1%5.0K0.145.0K
$64.00Oct 20.360.43$0.4017.5%1.7K0.191.7K
$63.00Oct 20.540.63$0.5915.3%2.8K0.262.7K
$62.00Oct 20.820.86$0.844.8%2.3K0.341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 20.480.57$0.5217.3%5860.242.2K
$59.00Oct 20.830.86$0.853.5%6690.341.6K
$55.00Oct 90.620.71$0.6713.4%3750.181.1K
$56.00Oct 90.830.97$0.9015.6%6720.23918
$52.00Oct 160.650.72$0.6910.1%180.14466

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 210.6512.00$11.3311.9%11.0064
$50.00Oct 210.1511.45$10.8012.0%11.00141
$51.00Oct 29.1010.55$9.8214.8%31.0073
$52.00Oct 28.109.65$8.8817.5%71.0028
$53.00Oct 27.108.65$7.8819.7%221.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 210.9011.90$11.408.8%20.9920
$71.00Oct 29.9010.90$10.409.6%--0.9880
$70.00Oct 29.359.90$9.635.7%260.97125
$69.00Oct 27.809.00$8.4014.3%20.9624
$68.00Oct 26.557.95$7.2519.3%140.951.1K

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 61.9K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 20.050.08$0.0742.9%6.8K0.042.2K
$65.00Oct 20.270.29$0.287.1%5.0K0.145.0K
$63.00Oct 20.540.63$0.5915.3%2.8K0.262.7K
$66.00Oct 20.180.21$0.2015.0%2.6K0.102.2K
$62.00Oct 20.820.86$0.844.8%2.3K0.341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.211.34$1.2710.2%1.8K0.462.8K
$61.00Oct 21.781.91$1.857.0%1.1K0.561.0K
$62.00Oct 22.432.55$2.494.8%1.1K0.661.9K
$59.00Oct 304.204.55$4.388.0%1.1K0.4278
$63.00Oct 23.053.40$3.2210.9%9650.74850

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 9.9%, max 13.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Oct 2Nov 686.0%75.6%13.7%2.8K2.7K
$64.00Oct 2Nov 687.0%76.6%13.6%1.7K1.7K
$60.00Oct 2Nov 679.8%72.2%10.5%1.1K1.4K
$62.00Oct 2Nov 684.3%76.3%10.4%2.3K1.4K
$58.00Oct 2Oct 3078.1%72.7%7.5%40393
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Oct 2Nov 686.0%75.6%13.7%1.1K856
$64.00Oct 2Nov 687.0%76.6%13.6%150453
$60.00Oct 2Nov 679.8%72.2%10.5%1.8K2.8K
$62.00Oct 2Nov 684.3%76.3%10.4%1.2K1.9K
$58.00Oct 2Nov 678.1%71.4%9.5%6722.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 1.08, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Oct 9$0.57$0.43$0.5797%0.75$49.57
$55.00$57.00Oct 23$1.12$0.88$1.1272%0.79$56.12
$56.00$57.00Oct 30$0.40$0.60$0.4068%1.50$56.40
$55.00$56.00Oct 9$0.60$0.40$0.6082%0.67$55.60
$63.00$64.00Nov 6$0.30$0.70$0.3048%2.33$63.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$66.00Oct 2$0.48$0.52$0.4893%1.08$66.52
$68.00$67.00Oct 9$0.54$0.46$0.5482%0.85$67.46
$69.00$68.00Oct 16$0.66$0.34$0.6677%0.52$68.34
$56.00$55.00Nov 6$0.26$0.74$0.2633%2.85$55.74
$54.00$53.00Oct 30$0.21$0.79$0.2126%3.76$53.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.82, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$71.00$72.00Oct 9$0.19$0.19$0.8187%0.23$71.19
$67.00$68.00Oct 30$0.35$0.35$0.6564%0.54$67.35
$71.00$72.00Oct 30$0.25$0.25$0.7573%0.33$71.25
$65.00$66.00Oct 9$0.24$0.24$0.7672%0.32$65.24
$63.00$64.00Oct 2$0.19$0.19$0.8174%0.23$63.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Nov 6$0.45$0.45$0.5580%0.82$50.55
$57.00$56.00Nov 6$0.52$0.52$0.4864%1.08$56.48
$53.00$52.00Oct 30$0.37$0.37$0.6376%0.59$52.63
$60.00$59.00Oct 23$0.59$0.59$0.4155%1.44$59.41
$59.00$58.00Oct 30$0.55$0.55$0.4558%1.22$58.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.21, cheapest $1.16)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Oct 2Oct 9$1.1884.3%71.7%
$61.00Oct 2Oct 9$1.2981.4%71.1%
$60.00Oct 2Oct 9$1.3179.8%70.3%
$59.00Oct 2Oct 9$1.1878.5%69.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Oct 2Oct 9$1.1684.3%71.7%
$61.00Oct 2Oct 9$1.1781.4%71.1%
$60.00Oct 2Oct 9$1.2279.8%70.3%
$59.00Oct 2Oct 9$1.1478.5%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 4.77% of stock, avg 13.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 2$1.61$1.27$2.88$57.12$62.884.77%
$61.00Oct 2$1.15$1.85$3.00$58.00$64.004.97%
$59.00Oct 2$2.20$0.85$3.05$55.95$62.055.05%
$62.00Oct 2$0.84$2.49$3.33$58.67$65.335.52%
$58.00Oct 2$2.87$0.52$3.39$54.61$61.395.62%
$63.00Oct 2$0.59$3.22$3.81$59.19$66.816.31%
$57.00Oct 2$3.63$0.30$3.93$53.07$60.936.51%
$64.00Oct 2$0.40$4.10$4.50$59.50$68.507.46%
$56.00Oct 2$4.50$0.14$4.64$51.36$60.647.69%
$65.00Oct 2$0.28$4.90$5.18$59.82$70.188.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.70% of stock, avg 9.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$56.00Oct 2$0.28$0.14$0.42$55.58$65.42
$65.00$57.00Oct 2$0.28$0.30$0.58$56.42$65.58
$64.00$56.00Oct 2$0.40$0.14$0.54$55.46$64.54
$64.00$57.00Oct 2$0.40$0.30$0.70$56.30$64.70
$63.00$56.00Oct 2$0.59$0.14$0.73$55.27$63.73
$65.00$58.00Oct 2$0.28$0.52$0.80$57.20$65.80
$64.00$58.00Oct 2$0.40$0.52$0.92$57.08$64.92
$63.00$57.00Oct 2$0.59$0.30$0.89$56.11$63.89
$63.00$58.00Oct 2$0.59$0.52$1.11$56.89$64.11
$62.00$56.00Oct 2$0.84$0.14$0.98$55.02$62.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 2.12, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5171/72Nov 6$0.68$0.3250%2.12$50.32$71.68
57/5871/72Oct 9$0.58$0.4253%1.38$57.42$71.58
50/5170/71Nov 6$0.61$0.3948%1.56$50.39$70.61
51/5271/72Oct 9$0.30$0.7079%0.43$51.70$71.30
56/5771/72Oct 9$0.49$0.5159%0.96$56.51$71.49
54/5571/72Oct 9$0.38$0.6269%0.61$54.62$71.38
55/5671/72Oct 9$0.42$0.5864%0.72$55.58$71.42
53/5471/72Nov 6$0.63$0.3742%1.70$53.37$71.63
53/5471/72Oct 9$0.32$0.6873%0.47$53.68$71.32
51/5267/68Oct 23$0.55$0.4550%1.22$51.45$67.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Oct 2$0.06$0.9418%15.67
$58.00$59.00$60.00Oct 2$0.08$0.9221%11.50
$62.00$63.00$64.00Oct 2$0.06$0.9415%15.67
$57.00$58.00$59.00Oct 2$0.09$0.9119%10.11
$60.00$61.00$62.00Oct 9$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Oct 2$0.06$0.9420%15.67
$58.00$59.00$60.00Oct 2$0.09$0.9121%10.11
$56.00$57.00$58.00Oct 2$0.06$0.9416%15.67
$61.00$62.00$63.00Oct 2$0.09$0.9118%10.11
$60.00$61.00$62.00Oct 16$0.05$0.958%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. 49 found (best net $-3.37, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Oct 23-$3.37$1.63
$71.00$72.001:2Oct 2$0.00$1.00
$67.00$68.001:2Oct 2-$0.06$0.94
$63.00$64.001:2Oct 2-$0.21$0.79
$66.00$67.001:2Oct 2-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$57.001:2Oct 2-$0.08$0.92
$59.00$58.001:2Oct 2-$0.19$0.81
$60.00$59.001:2Oct 2-$0.43$0.57
$50.00$49.501:2Oct 9-$0.07$0.43
$49.50$49.001:2Oct 9-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.46%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 6$3.900.437.7%6.46%14.17%2322
$64.00Nov 6$4.200.456.0%6.96%13.01%27
$67.00Nov 6$3.300.3811.0%5.47%16.49%3431
$63.00Nov 6$4.550.484.4%7.54%11.93%812
$66.00Nov 6$3.550.409.4%5.88%15.24%110
$68.00Nov 6$3.050.3612.7%5.05%17.73%18
$62.00Nov 6$4.950.512.7%8.20%10.94%1263
$61.00Nov 6$5.350.531.1%8.86%9.94%37
$70.00Nov 6$2.550.3216.0%4.23%20.22%2637
$71.00Nov 6$2.400.3017.6%3.98%21.62%417

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 66,525
Total Puts 23,855
Put/Call Ratio 0.36
Net Difference 42,670

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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