ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$62.00 +6.09%

(10/6 12:00) ◀

Tuesday, October 6, 2026 (1:00pm)

▶ (10/6 14:00)

◀ 10/6 13:00 ▶

Option Volume

Detail

ℹ

Current (10/06 1:00pm) 134,424

Calls: 96,318 (72%)

Puts: 38,106 (28%)

Prior (09/29) 74,787

Calls: 53,454 (71%)

Puts: 21,333 (29%)

Current vs Prior +79.74%

Calls: +80.19% (Calls)

Puts: +78.62% (Puts)

Prior 7-Day Total 613,754

Calls: 422,992 (69%)

Puts: 190,762 (31%)

Prior 7-Day Average 87,679

Calls: 60,427 (69%)

Puts: 27,251 (31%)

Current vs Prior 7-Day Avg +53.31%

Calls: +59.39%

Puts: +39.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 1:00pm) $36.70M

Calls: $24.33M (66%)

Puts: $12.37M (34%)

Prior (09/29) $26.55M

Calls: $13.35M (50%)

Puts: $13.20M (50%)

Current vs Prior +38.22%

Calls: +82.18%

Puts: -6.25%

Prior 7-Day Total $193.63M

Calls: $102.10M (53%)

Puts: $91.54M (47%)

Prior 7-Day Average $27.66M

Calls: $14.59M (53%)

Puts: $13.08M (47%)

Current vs Prior 7-Day Avg +32.67%

Calls: +66.78%

Puts: -5.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 1:00pm) 0.40

Prior (09/29) 0.40

Current vs Prior -0.87%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -14.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 1:00pm) 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 7,420,239

Calls: 4,877,623 (66%)

Puts: 2,542,616 (34%)

Prior 7-Day Average 1,060,034

Calls: 696,803 (66%)

Puts: 363,230 (34%)

Current vs Prior 7-Day Avg +1.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.73% | 9.71%9.71% | 22.39%

Prior 7.25% | 10.50%10.50% | 22.84%

Current vs Prior -21.00% | -7.56%-7.56% | -1.99%

Prior 7-Day Avg 5.14% | 9.80%12.85% | 24.19%

Current vs 7-Day Avg +11.29% | -0.90%-24.42% | -7.46%

Prior 7-Day Eod 7.25% | 10.50%10.56% | 23.19%

Current vs 7-Day Eod -21.00% | -7.56%-8.03% | -3.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.92% | 7.64%

Calls: 5.65% | 6.31%

Puts: 6.18% | 8.97%

Prior 6.38% | 5.54%

Calls: 6.28% | 4.62%

Puts: 6.48% | 6.45%

Current vs Prior -7.21% | +37.91%

Prior 7-Day Avg 9.47% | 5.41%

Calls: 9.94% | 5.96%

Puts: 9.00% | 4.86%

Current vs 7-Day Avg -37.50% | +41.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($24.33M). Above-average activity with volume up 80% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (96,318 calls vs 38,106 puts). Call-heavy open interest (705,664 calls vs 374,028 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)

Time	Smart Money	Retail	Overall
13:00	BULLISH	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 215 of results (avg 6.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	10.65	11.00	$10.83	3.2%	254	0.71	2.0K
$60.00	Oct 9	2.86	2.96	$2.91	3.4%	1.7K	0.69	3.2K
$54.00	Nov 13	10.65	11.05	$10.85	3.7%	1	0.75	--
$59.00	Oct 9	3.55	3.70	$3.63	4.1%	626	0.77	1.3K
$50.00	Oct 9	11.70	12.20	$11.95	4.2%	51	0.99	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 9	7.10	7.30	$7.20	2.8%	2	0.90	68
$70.00	Nov 20	12.00	12.35	$12.18	2.9%	55	0.61	3.0K
$70.00	Nov 13	11.25	11.60	$11.43	3.1%	1	0.62	2
$71.00	Nov 6	11.05	11.40	$11.23	3.1%	3	0.69	3
$65.00	Oct 30	6.20	6.40	$6.30	3.2%	48	0.56	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 9	0.10	0.12	$0.11	18.2%	331	0.05	498
$73.00	Oct 9	0.08	0.09	$0.09	11.1%	1.6K	0.04	1.5K
$70.00	Oct 9	0.17	0.18	$0.18	5.6%	5.2K	0.08	2.3K
$68.00	Oct 9	0.27	0.32	$0.30	16.7%	2.2K	0.13	969
$67.00	Oct 9	0.39	0.43	$0.41	9.8%	2.4K	0.17	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.10	0.12	$0.11	18.2%	1.7K	0.05	3.4K
$56.00	Oct 9	0.15	0.18	$0.16	18.8%	1.1K	0.08	2.4K
$57.00	Oct 9	0.24	0.28	$0.26	15.4%	673	0.12	1.6K
$58.00	Oct 9	0.38	0.43	$0.41	12.2%	1.6K	0.17	1.8K
$59.00	Oct 9	0.58	0.67	$0.63	14.3%	423	0.23	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	11.70	12.20	$11.95	4.2%	51	0.99	99
$51.00	Oct 9	10.50	11.30	$10.90	7.3%	46	0.99	245
$52.00	Oct 9	9.55	10.35	$9.95	8.0%	38	0.98	25
$53.00	Oct 9	8.50	9.30	$8.90	9.0%	29	0.97	118
$54.00	Oct 9	7.50	8.30	$7.90	10.1%	142	0.96	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 9	10.45	13.00	$11.73	21.7%	2	1.00	14
$73.00	Oct 9	10.30	11.80	$11.05	13.6%	1	0.94	19
$72.00	Oct 9	9.75	10.90	$10.33	11.1%	3	0.93	36
$71.00	Oct 9	8.75	9.50	$9.13	8.2%	1	0.93	11
$70.00	Oct 9	8.05	8.65	$8.35	7.2%	35	0.92	84

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 95.4K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	1.82	1.90	$1.86	4.3%	12.1K	0.37	14.4K
$65.00	Oct 9	0.75	0.79	$0.77	5.2%	6.5K	0.28	3.7K
$70.00	Oct 9	0.17	0.18	$0.18	5.6%	5.2K	0.08	2.3K
$64.00	Oct 9	0.96	1.06	$1.01	9.9%	3.9K	0.34	2.0K
$70.00	Oct 16	0.78	0.84	$0.81	7.4%	2.5K	0.19	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 9	2.27	2.42	$2.34	6.4%	4.3K	0.58	438
$62.00	Oct 9	1.72	1.83	$1.78	6.2%	3.1K	0.49	602
$60.00	Oct 9	0.87	0.92	$0.90	5.6%	2.3K	0.31	1.3K
$55.00	Oct 9	0.10	0.12	$0.11	18.2%	1.7K	0.05	3.4K
$58.00	Oct 9	0.38	0.43	$0.41	12.2%	1.6K	0.17	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. 4 strikes (avg 1.2%, max 2.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Oct 9	Nov 13	83.7%	81.9%	2.2%	2.4K	925
$66.00	Oct 9	Nov 13	81.8%	81.6%	0.3%	2.4K	2.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Oct 9	Nov 13	83.7%	81.9%	2.2%	51	49
$66.00	Oct 9	Nov 13	81.8%	81.6%	0.3%	210	184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.38, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 20	$2.10	$2.90	$2.10	60%	1.38	$62.10
$50.00	$55.00	Nov 20	$3.32	$1.68	$3.32	81%	0.51	$53.32
$65.00	$70.00	Nov 20	$1.60	$3.40	$1.60	49%	2.12	$66.60
$55.00	$60.00	Nov 20	$2.78	$2.22	$2.78	71%	0.80	$57.78
$57.00	$58.00	Nov 13	$0.43	$0.57	$0.43	68%	1.33	$57.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$71.00	Oct 30	$0.55	$0.45	$0.55	74%	0.82	$71.45
$70.00	$69.00	Oct 23	$0.65	$0.35	$0.65	74%	0.54	$69.35
$66.00	$65.00	Oct 23	$0.55	$0.45	$0.55	62%	0.82	$65.45
$71.00	$70.00	Nov 6	$0.65	$0.35	$0.65	69%	0.54	$70.35
$52.00	$51.00	Nov 13	$0.18	$0.82	$0.18	20%	4.56	$51.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.49, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Nov 6	$0.36	$0.36	$0.64	66%	0.56	$70.36
$65.00	$66.00	Oct 9	$0.21	$0.21	$0.79	72%	0.27	$65.21
$67.00	$68.00	Oct 9	$0.11	$0.11	$0.89	83%	0.12	$67.11
$66.00	$67.00	Oct 9	$0.15	$0.15	$0.85	79%	0.18	$66.15
$70.00	$71.00	Oct 16	$0.14	$0.14	$0.86	81%	0.16	$70.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Nov 20	$1.64	$1.64	$3.36	71%	0.49	$53.36
$60.00	$55.00	Nov 20	$2.23	$2.23	$2.77	60%	0.81	$57.77
$58.00	$57.00	Nov 6	$0.53	$0.53	$0.47	66%	1.13	$57.47
$56.00	$55.00	Nov 13	$0.46	$0.46	$0.54	70%	0.85	$55.54
$51.00	$50.00	Nov 13	$0.33	$0.33	$0.67	81%	0.49	$50.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.17, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Oct 9	Oct 16	$1.14	76.4%	70.1%
$60.00	Oct 9	Oct 16	$1.09	75.4%	69.8%
$64.00	Oct 9	Oct 16	$1.19	79.4%	74.6%
$63.00	Oct 9	Oct 16	$1.25	78.9%	74.1%
$62.00	Oct 9	Oct 16	$1.24	77.8%	73.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Oct 9	Oct 16	$1.12	76.4%	70.1%
$60.00	Oct 9	Oct 16	$1.08	75.4%	69.8%
$64.00	Oct 9	Oct 16	$1.11	79.4%	74.6%
$63.00	Oct 9	Oct 16	$1.21	78.9%	74.1%
$62.00	Oct 9	Oct 16	$1.23	77.8%	73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 5.73% of stock, avg 14.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$62.00	Oct 9	$1.77	$1.78	$3.55	$58.45	$65.55	5.73%
$61.00	Oct 9	$2.29	$1.30	$3.59	$57.41	$64.59	5.79%
$63.00	Oct 9	$1.35	$2.34	$3.69	$59.31	$66.69	5.95%
$60.00	Oct 9	$2.91	$0.90	$3.81	$56.19	$63.81	6.15%
$64.00	Oct 9	$1.01	$3.04	$4.05	$59.95	$68.05	6.53%
$59.00	Oct 9	$3.63	$0.63	$4.26	$54.74	$63.26	6.87%
$65.00	Oct 9	$0.77	$3.78	$4.55	$60.45	$69.55	7.34%
$58.00	Oct 9	$4.35	$0.41	$4.76	$53.24	$62.76	7.68%
$66.00	Oct 9	$0.56	$4.60	$5.16	$60.84	$71.16	8.32%
$57.00	Oct 9	$5.15	$0.26	$5.41	$51.59	$62.41	8.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.32% of stock, avg 10.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$67.00	$58.00	Oct 9	$0.41	$0.41	$0.82	$57.18	$67.82
$66.00	$58.00	Oct 9	$0.56	$0.41	$0.97	$57.03	$66.97
$67.00	$59.00	Oct 9	$0.41	$0.63	$1.04	$57.96	$68.04
$66.00	$59.00	Oct 9	$0.56	$0.63	$1.19	$57.81	$67.19
$65.00	$58.00	Oct 9	$0.77	$0.41	$1.18	$56.82	$66.18
$65.00	$59.00	Oct 9	$0.77	$0.63	$1.40	$57.60	$66.40
$67.00	$60.00	Oct 9	$0.41	$0.90	$1.31	$58.69	$68.31
$66.00	$60.00	Oct 9	$0.56	$0.90	$1.46	$58.54	$67.46
$64.00	$58.00	Oct 9	$1.01	$0.41	$1.42	$56.58	$65.42
$65.00	$60.00	Oct 9	$0.77	$0.90	$1.67	$58.33	$66.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 8.09, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	70/71	Nov 6	$0.89	$0.11	32%	8.09	$57.11	$70.89
50/51	70/71	Nov 6	$0.60	$0.40	51%	1.50	$50.40	$70.60
57/58	72/73	Nov 6	$0.73	$0.27	37%	2.70	$57.27	$72.73
54/55	70/71	Nov 6	$0.68	$0.32	41%	2.12	$54.32	$70.68
52/53	70/71	Nov 6	$0.61	$0.39	47%	1.56	$52.39	$70.61
55/56	72/73	Nov 13	$0.71	$0.29	36%	2.45	$55.29	$72.71
53/54	70/71	Nov 6	$0.63	$0.37	44%	1.70	$53.37	$70.63
56/57	70/71	Nov 6	$0.70	$0.30	36%	2.33	$56.30	$70.70
50/51	72/73	Nov 13	$0.58	$0.42	48%	1.38	$50.42	$72.58
52/53	72/73	Nov 13	$0.62	$0.38	44%	1.63	$52.38	$72.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 9.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.50	$4.50	20%	9.00
$50.00	$55.00	$60.00	Nov 20	$0.54	$4.46	21%	8.26
$62.00	$63.00	$64.00	Oct 9	$0.08	$0.92	17%	11.50
$60.00	$61.00	$62.00	Oct 9	$0.10	$0.90	18%	9.00
$65.00	$66.00	$67.00	Oct 9	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.47	$4.53	20%	9.64
$58.00	$59.00	$60.00	Oct 9	$0.05	$0.95	14%	19.00
$50.00	$55.00	$60.00	Nov 20	$0.59	$4.41	22%	7.47
$60.00	$61.00	$62.00	Oct 9	$0.08	$0.92	18%	11.50
$61.00	$62.00	$63.00	Oct 9	$0.08	$0.92	18%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.32, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$74.00	1:2	Oct 9	-$0.05	$0.95
$70.00	$71.00	1:2	Oct 9	-$0.08	$0.92
$72.00	$73.00	1:2	Oct 9	-$0.07	$0.93
$71.00	$72.00	1:2	Oct 9	-$0.09	$0.91
$69.00	$70.00	1:2	Oct 9	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$0.32	$4.68
$60.00	$55.00	1:2	Nov 20	-$1.37	$3.63
$57.00	$56.00	1:2	Oct 9	-$0.06	$0.94
$58.00	$57.00	1:2	Oct 9	-$0.11	$0.89
$56.00	$55.00	1:2	Oct 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. 72 found (best yield 6.85%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Nov 20	$4.25	0.39	12.9%	6.85%	19.76%	1.6K	8.8K
$65.00	Nov 20	$5.80	0.49	4.8%	9.35%	14.19%	679	7.6K
$67.00	Nov 13	$4.35	0.44	8.1%	7.02%	15.08%	9	2
$66.00	Nov 13	$4.70	0.46	6.5%	7.58%	14.03%	1	10
$68.00	Nov 13	$4.05	0.41	9.7%	6.53%	16.21%	1	14
$65.00	Nov 13	$5.05	0.48	4.8%	8.15%	12.98%	20	4
$69.00	Nov 13	$3.75	0.39	11.3%	6.05%	17.34%	8	14
$70.00	Nov 13	$3.50	0.37	12.9%	5.65%	18.55%	32	48
$71.00	Nov 13	$3.25	0.35	14.5%	5.24%	19.76%	21	23
$72.00	Nov 13	$3.00	0.34	16.1%	4.84%	20.97%	--	29

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 96,318

Total Puts 38,106

Put/Call Ratio 0.40

Net Difference 58,212

Prior's Put/Call Breakdown

Total Calls 53,454

Total Puts 21,333

Put/Call Ratio 0.40

Net Difference 32,121

Prior 7-Day Put/Call Summary

Total Calls 422,992

Total Puts 190,762

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...

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