ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$62.81 +7.48%

(10/5 18:00) ◀

Tuesday, October 6, 2026 (12:00pm)

▶ (10/6 13:00)

◀ 10/6 12:00 ▶

Option Volume

Detail

ℹ

Current (10/06 12:00pm) 123,368

Calls: 88,248 (72%)

Puts: 35,120 (28%)

Prior (09/29) 59,233

Calls: 41,217 (70%)

Puts: 18,016 (30%)

Current vs Prior +108.28%

Calls: +114.11% (Calls)

Puts: +94.94% (Puts)

Prior 7-Day Total 622,009

Calls: 434,558 (70%)

Puts: 187,451 (30%)

Prior 7-Day Average 88,858

Calls: 62,079 (70%)

Puts: 26,778 (30%)

Current vs Prior 7-Day Avg +38.84%

Calls: +42.15%

Puts: +31.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 12:00pm) $35.13M

Calls: $25.05M (71%)

Puts: $10.08M (29%)

Prior (09/29) $19.81M

Calls: $9.48M (48%)

Puts: $10.33M (52%)

Current vs Prior +77.33%

Calls: +164.37%

Puts: -2.49%

Prior 7-Day Total $185.46M

Calls: $104.32M (56%)

Puts: $81.14M (44%)

Prior 7-Day Average $26.49M

Calls: $14.90M (56%)

Puts: $11.59M (44%)

Current vs Prior 7-Day Avg +32.60%

Calls: +68.12%

Puts: -13.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:00pm) 0.40

Prior (09/29) 0.44

Current vs Prior -8.95%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -9.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 12:00pm) 1,079,692

Calls: 705,664 (65%)

Puts: 374,028 (35%)

Prior (09/29) 1,030,165

Calls: 675,501 (66%)

Puts: 354,664 (34%)

Current vs Prior +4.81%

Prior 7-Day Total 7,440,896

Calls: 4,904,287 (66%)

Puts: 2,536,609 (34%)

Prior 7-Day Average 1,062,985

Calls: 700,612 (66%)

Puts: 362,372 (34%)

Current vs Prior 7-Day Avg +1.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.67% | 10.51%10.51% | 23.65%

Prior 2.16% | 8.49%11.90% | 24.39%

Current vs Prior +208.29% | +23.86%-11.71% | -3.05%

Prior 7-Day Avg 4.74% | 9.63%13.51% | 24.54%

Current vs 7-Day Avg +40.72% | +9.10%-22.21% | -3.63%

Prior 7-Day Eod 2.16% | 8.49%10.56% | 23.19%

Current vs 7-Day Eod +208.29% | +23.86%-0.46% | +1.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.52% | 6.07%

Calls: 5.70% | 5.80%

Puts: 7.33% | 6.35%

Prior 17.27% | 3.60%

Calls: 16.67% | 3.00%

Puts: 17.86% | 4.21%

Current vs Prior -62.25% | +68.61%

Prior 7-Day Avg 9.71% | 5.22%

Calls: 10.09% | 6.02%

Puts: 9.33% | 4.42%

Current vs 7-Day Avg -32.85% | +16.25%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($25.05M). Elevated premium activity with dollar volume up 77% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (88,248 calls vs 35,120 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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	BEARISH	BULLISH	BULLISH
12:00	BULLISH	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 180 of results (avg 6.9%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	2.14	2.20	$2.17	2.8%	10.9K	0.41	14.4K
$65.00	Nov 20	6.35	6.55	$6.45	3.1%	601	0.51	7.6K
$61.00	Oct 9	2.81	2.91	$2.86	3.5%	561	0.66	1.7K
$51.00	Oct 30	12.35	12.85	$12.60	4.0%	1	0.88	2
$63.00	Oct 16	2.93	3.05	$2.99	4.0%	200	0.51	440

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	11.55	11.85	$11.70	2.6%	37	0.59	3.0K
$75.00	Nov 20	15.25	15.65	$15.45	2.6%	7	0.67	1.7K
$65.00	Nov 20	8.25	8.55	$8.40	3.6%	184	0.49	9.4K
$60.00	Nov 20	5.45	5.65	$5.55	3.6%	330	0.38	3.7K
$61.00	Oct 9	1.00	1.04	$1.02	3.9%	1.0K	0.34	942

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 9	0.29	0.35	$0.32	18.8%	455	0.12	525
$68.00	Oct 9	0.38	0.46	$0.42	19.0%	2.1K	0.16	969
$67.00	Oct 9	0.54	0.60	$0.57	10.5%	1.8K	0.20	923
$66.00	Oct 9	0.73	0.81	$0.77	10.4%	2.1K	0.26	2.1K
$75.00	Oct 16	0.40	0.45	$0.43	11.6%	1.7K	0.11	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	0.12	0.14	$0.13	15.4%	1.1K	0.06	2.4K
$54.00	Oct 9	0.05	0.06	$0.06	16.7%	493	0.03	1.6K
$55.00	Oct 9	0.09	0.10	$0.10	10.0%	1.7K	0.04	3.4K
$59.00	Oct 9	0.45	0.51	$0.48	12.5%	408	0.19	1.1K
$60.00	Oct 9	0.61	0.74	$0.68	19.1%	2.0K	0.26	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	11.50	12.05	$11.78	4.7%	46	1.00	245
$52.00	Oct 9	10.50	11.05	$10.78	5.1%	38	1.00	25
$53.00	Oct 9	9.55	10.15	$9.85	6.1%	9	1.00	118
$54.00	Oct 9	8.55	9.45	$9.00	10.0%	122	1.00	25
$55.00	Oct 9	7.55	8.15	$7.85	7.6%	210	0.94	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 9	11.85	12.60	$12.23	6.1%	2	0.97	27
$74.00	Oct 9	10.40	12.55	$11.48	18.7%	2	0.96	14
$73.00	Oct 9	9.85	11.15	$10.50	12.4%	1	0.95	19
$72.00	Oct 9	8.90	10.50	$9.70	16.5%	3	0.94	36
$71.00	Oct 9	7.90	9.10	$8.50	14.1%	1	0.93	11

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 94.1K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	2.14	2.20	$2.17	2.8%	10.9K	0.41	14.4K
$65.00	Oct 9	1.00	1.07	$1.04	6.7%	6.0K	0.33	3.7K
$70.00	Oct 9	0.22	0.27	$0.25	20.0%	4.5K	0.10	2.3K
$75.00	Oct 9	0.06	0.09	$0.08	37.5%	4.3K	0.03	3.3K
$64.00	Oct 9	1.30	1.42	$1.36	8.8%	3.6K	0.40	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 9	1.84	1.98	$1.91	7.3%	4.2K	0.51	438
$62.00	Oct 9	1.34	1.46	$1.40	8.6%	2.9K	0.42	602
$60.00	Oct 9	0.61	0.74	$0.68	19.1%	2.0K	0.26	1.3K
$55.00	Oct 9	0.09	0.10	$0.10	10.0%	1.7K	0.04	3.4K
$58.00	Oct 9	0.27	0.36	$0.32	28.1%	1.4K	0.13	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 2.0%, max 3.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Oct 9	Nov 13	85.0%	82.5%	3.0%	2.1K	983
$67.00	Oct 9	Nov 13	82.9%	80.7%	2.7%	1.8K	925
$63.00	Oct 9	Nov 13	79.0%	78.8%	0.3%	1.8K	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Oct 9	Nov 13	85.0%	82.5%	3.0%	6	752
$67.00	Oct 9	Nov 13	82.9%	80.7%	2.7%	46	49
$63.00	Oct 9	Nov 13	79.0%	78.8%	0.3%	4.3K	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.36, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 20	$2.12	$2.88	$2.12	61%	1.36	$62.12
$65.00	$70.00	Nov 20	$1.65	$3.35	$1.65	51%	2.03	$66.65
$55.00	$60.00	Nov 20	$2.83	$2.17	$2.83	72%	0.77	$57.83
$70.00	$75.00	Nov 20	$1.27	$3.73	$1.27	41%	2.94	$71.27
$51.00	$52.00	Oct 23	$0.52	$0.48	$0.52	91%	0.92	$51.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$70.00	Oct 16	$0.62	$0.38	$0.62	81%	0.61	$70.38
$70.00	$69.00	Oct 30	$0.62	$0.38	$0.62	68%	0.61	$69.38
$57.00	$56.00	Oct 23	$0.19	$0.81	$0.19	24%	4.26	$56.81
$63.00	$62.00	Nov 6	$0.42	$0.58	$0.42	47%	1.38	$62.58
$69.00	$68.00	Nov 13	$0.57	$0.43	$0.57	59%	0.75	$68.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.74, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Nov 13	$0.58	$0.58	$0.42	56%	1.38	$68.58
$68.00	$69.00	Oct 30	$0.43	$0.43	$0.57	63%	0.75	$68.43
$70.00	$71.00	Nov 13	$0.39	$0.39	$0.61	60%	0.64	$70.39
$71.00	$72.00	Oct 30	$0.28	$0.28	$0.72	70%	0.39	$71.28
$65.00	$66.00	Oct 9	$0.27	$0.27	$0.73	67%	0.37	$65.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Nov 20	$2.12	$2.12	$2.88	62%	0.74	$57.88
$56.00	$55.00	Nov 13	$0.42	$0.42	$0.58	72%	0.72	$55.58
$61.00	$60.00	Nov 6	$0.53	$0.53	$0.47	60%	1.13	$60.47
$61.00	$60.00	Nov 13	$0.53	$0.53	$0.47	60%	1.13	$60.47
$58.00	$57.00	Nov 13	$0.45	$0.45	$0.55	67%	0.82	$57.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.18, cheapest $1.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 9	Oct 16	$1.13	81.7%	74.6%
$61.00	Oct 9	Oct 16	$1.09	77.1%	71.0%
$62.00	Oct 9	Oct 16	$1.17	76.9%	71.2%
$63.00	Oct 9	Oct 16	$1.23	79.0%	73.7%
$64.00	Oct 9	Oct 16	$1.22	79.3%	74.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 9	Oct 16	$1.18	81.7%	74.6%
$61.00	Oct 9	Oct 16	$1.08	77.1%	71.0%
$62.00	Oct 9	Oct 16	$1.19	76.9%	71.2%
$63.00	Oct 9	Oct 16	$1.24	79.0%	73.7%
$64.00	Oct 9	Oct 16	$1.24	79.3%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 5.84% of stock, avg 14.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$63.00	Oct 9	$1.76	$1.91	$3.67	$59.33	$66.67	5.84%
$62.00	Oct 9	$2.28	$1.40	$3.68	$58.32	$65.68	5.86%
$64.00	Oct 9	$1.36	$2.49	$3.85	$60.15	$67.85	6.13%
$61.00	Oct 9	$2.86	$1.02	$3.88	$57.12	$64.88	6.18%
$60.00	Oct 9	$3.53	$0.68	$4.21	$55.79	$64.21	6.70%
$65.00	Oct 9	$1.04	$3.20	$4.24	$60.76	$69.24	6.75%
$66.00	Oct 9	$0.77	$3.93	$4.70	$61.30	$70.70	7.48%
$59.00	Oct 9	$4.25	$0.48	$4.73	$54.27	$63.73	7.53%
$67.00	Oct 9	$0.57	$4.75	$5.32	$61.68	$72.32	8.47%
$58.00	Oct 9	$5.15	$0.32	$5.47	$52.53	$63.47	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.42% of stock, avg 10.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$67.00	$58.00	Oct 9	$0.57	$0.32	$0.89	$57.11	$67.89
$67.00	$59.00	Oct 9	$0.57	$0.48	$1.05	$57.95	$68.05
$66.00	$58.00	Oct 9	$0.77	$0.32	$1.09	$56.91	$67.09
$67.00	$60.00	Oct 9	$0.57	$0.68	$1.25	$58.75	$68.25
$66.00	$59.00	Oct 9	$0.77	$0.48	$1.25	$57.75	$67.25
$66.00	$60.00	Oct 9	$0.77	$0.68	$1.45	$58.55	$67.45
$65.00	$58.00	Oct 9	$1.04	$0.32	$1.36	$56.64	$66.36
$65.00	$59.00	Oct 9	$1.04	$0.48	$1.52	$57.48	$66.52
$67.00	$61.00	Oct 9	$0.57	$1.02	$1.59	$59.41	$68.59
$65.00	$60.00	Oct 9	$1.04	$0.68	$1.72	$58.28	$66.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 1.63, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	71/72	Oct 30	$0.62	$0.38	43%	1.63	$56.38	$71.62
58/59	71/72	Oct 30	$0.67	$0.33	36%	2.03	$58.33	$71.67
55/56	69/70	Oct 23	$0.55	$0.45	48%	1.22	$55.45	$69.55
57/58	71/72	Oct 30	$0.63	$0.37	40%	1.70	$57.37	$71.63
55/56	71/72	Oct 23	$0.49	$0.51	53%	0.96	$55.51	$71.49
54/55	71/72	Oct 30	$0.53	$0.47	49%	1.13	$54.47	$71.53
53/54	71/72	Oct 30	$0.50	$0.50	52%	1.00	$53.50	$71.50
55/56	68/69	Oct 23	$0.56	$0.44	45%	1.27	$55.44	$68.56
51/52	71/72	Oct 30	$0.44	$0.56	57%	0.79	$51.56	$71.44
57/58	69/70	Oct 23	$0.59	$0.41	41%	1.44	$57.41	$69.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 20	$0.38	$4.62	18%	12.16
$60.00	$65.00	$70.00	Nov 20	$0.47	$4.53	20%	9.64
$51.00	$53.00	$55.00	Oct 30	$0.05	$1.95	9%	39.00
$61.00	$62.00	$63.00	Oct 9	$0.06	$0.94	17%	15.67
$63.00	$64.00	$65.00	Oct 9	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.45	$4.55	20%	10.11
$65.00	$70.00	$75.00	Nov 20	$0.45	$4.55	18%	10.11
$62.00	$63.00	$64.00	Oct 9	$0.07	$0.93	17%	13.29
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	8%	19.00
$66.00	$67.00	$68.00	Oct 9	$0.06	$0.94	10%	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 $-0.04, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$75.00	1:2	Oct 16	-$0.04	$3.96
$70.00	$71.00	1:2	Oct 9	-$0.09	$0.91
$73.00	$74.00	1:2	Oct 9	-$0.06	$0.94
$74.00	$75.00	1:2	Oct 9	-$0.07	$0.93
$71.00	$72.00	1:2	Oct 9	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Nov 20	-$1.31	$3.69
$57.00	$56.00	1:2	Oct 9	-$0.05	$0.95
$58.00	$57.00	1:2	Oct 9	-$0.10	$0.90
$59.00	$58.00	1:2	Oct 9	-$0.16	$0.84
$56.00	$55.00	1:2	Oct 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 7.48%, avg 4.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Nov 20	$4.70	0.41	11.4%	7.48%	18.93%	1.6K	8.8K
$65.00	Nov 20	$6.35	0.51	3.5%	10.11%	13.60%	601	7.6K
$75.00	Nov 20	$3.40	0.33	19.4%	5.41%	24.82%	1.9K	7.1K
$70.00	Nov 13	$3.90	0.40	11.4%	6.21%	17.66%	32	48
$71.00	Nov 13	$3.60	0.38	13.0%	5.73%	18.77%	16	23
$68.00	Nov 13	$4.40	0.44	8.3%	7.01%	15.27%	1	14
$72.00	Nov 13	$3.35	0.36	14.6%	5.33%	19.96%	--	29
$66.00	Nov 13	$5.05	0.48	5.1%	8.04%	13.12%	1	10
$67.00	Nov 13	$4.65	0.46	6.7%	7.40%	14.07%	8	2
$65.00	Nov 13	$5.45	0.50	3.5%	8.68%	12.16%	15	4

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 88,248

Total Puts 35,120

Put/Call Ratio 0.40

Net Difference 53,128

Prior's Put/Call Breakdown

Total Calls 41,217

Total Puts 18,016

Put/Call Ratio 0.44

Net Difference 23,201

Prior 7-Day Put/Call Summary

Total Calls 434,558

Total Puts 187,451

Average Put/Call Ratio 0.44

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...

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