ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$59.97 -4.99%

(10/6 18:00) ◀

Wednesday, October 7, 2026 (3:05pm)

▶ (10/7 18:00)

◀ 10/7 15:05 ▶

Option Volume

Detail

ℹ

Current (10/07 3:05pm) 90,124

Calls: 62,887 (70%)

Puts: 27,237 (30%)

Prior (10/05) 75,322

Calls: 48,211 (64%)

Puts: 27,111 (36%)

Current vs Prior +19.65%

Calls: +30.44% (Calls)

Puts: +0.46% (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 +2.79%

Calls: +4.07%

Puts: -0.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:05pm) $50.10M

Calls: $24.39M (49%)

Puts: $25.71M (51%)

Prior (10/05) $30.34M

Calls: $12.57M (41%)

Puts: $17.77M (59%)

Current vs Prior +65.15%

Calls: +94.12%

Puts: +44.67%

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 +81.12%

Calls: +67.25%

Puts: +96.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:05pm) 0.43

Prior (10/05) 0.56

Current vs Prior -22.98%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -6.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:05pm) 1,104,615

Calls: 726,593 (66%)

Puts: 378,022 (34%)

Prior (10/05) 1,044,867

Calls: 683,889 (65%)

Puts: 360,978 (35%)

Current vs Prior +5.72%

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 +4.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.44% | 9.57%9.57% | 22.26%

Prior 7.25% | 10.50%10.50% | 22.84%

Current vs Prior -25.00% | -8.88%-8.88% | -2.54%

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

Current vs 7-Day Avg +5.66% | -2.31%-25.50% | -7.98%

Prior 7-Day Eod 7.25% | 10.50%10.47% | 23.78%

Current vs 7-Day Eod -25.00% | -8.88%-8.60% | -6.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.54% | 5.30%

Calls: 3.66% | 6.35%

Puts: 7.41% | 4.25%

Prior 6.38% | 5.54%

Calls: 6.28% | 4.62%

Puts: 6.48% | 6.45%

Current vs Prior -13.17% | -4.33%

Prior 7-Day Avg 9.47% | 5.41%

Calls: 9.94% | 5.96%

Puts: 9.00% | 4.86%

Current vs 7-Day Avg -41.51% | -2.06%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 65% vs prior. Dollar volume significantly above 7-day average (81% higher). Extreme bullish P/C ratio of 0.43 - heavy call buying (62,887 calls vs 27,237 puts). P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
16:00	BULLISH	BULLISH	BULLISH
15:05	BEARISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 204 of results (avg 6.1%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	6.75	6.85	$6.80	1.5%	514	0.55	2.9K
$55.00	Nov 20	9.20	9.40	$9.30	2.2%	9.9K	0.67	1.9K
$50.00	Nov 20	12.30	12.60	$12.45	2.4%	7	0.79	994
$61.00	Oct 30	3.85	3.95	$3.90	2.6%	19	0.50	1.2K
$60.00	Oct 16	2.60	2.68	$2.64	3.0%	2.3K	0.52	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	13.20	13.45	$13.33	1.9%	94	0.65	3.0K
$65.00	Nov 20	9.55	9.75	$9.65	2.1%	468	0.55	9.4K
$65.00	Oct 16	5.95	6.10	$6.03	2.5%	169	0.74	5.4K
$65.00	Nov 6	7.90	8.10	$8.00	2.5%	--	0.60	27
$62.00	Oct 30	5.30	5.45	$5.38	2.8%	42	0.54	139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	0.19	0.23	$0.21	19.0%	4.2K	0.11	6.0K
$69.00	Oct 9	0.06	0.07	$0.07	14.3%	359	0.04	884
$64.00	Oct 9	0.28	0.33	$0.31	16.1%	713	0.16	3.3K
$63.00	Oct 9	0.43	0.47	$0.45	8.9%	1.1K	0.22	2.2K
$62.00	Oct 9	0.63	0.67	$0.65	6.2%	1.0K	0.30	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.05	0.06	$0.06	16.7%	317	0.04	1.5K
$57.00	Oct 9	0.28	0.33	$0.31	16.1%	658	0.17	1.4K
$58.00	Oct 9	0.51	0.56	$0.54	9.3%	1.7K	0.26	1.4K
$59.00	Oct 9	0.86	0.92	$0.89	6.7%	1.5K	0.37	979
$53.00	Oct 16	0.32	0.38	$0.35	17.1%	174	0.11	270

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	10.10	11.50	$10.80	13.0%	18	0.99	89
$50.00	Oct 9	9.35	10.30	$9.82	9.7%	51	0.99	98
$48.00	Oct 9	10.70	12.50	$11.60	15.5%	13	0.99	63
$51.00	Oct 9	8.15	9.40	$8.78	14.2%	14	0.98	261
$52.00	Oct 9	7.55	8.55	$8.05	12.4%	11	0.98	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	9.60	10.15	$9.88	5.6%	6	1.00	67
$71.00	Oct 9	10.50	12.25	$11.38	15.4%	2	1.00	32
$69.00	Oct 9	8.55	10.90	$9.73	24.2%	1	0.96	68
$68.00	Oct 9	7.55	9.60	$8.57	23.9%	4	0.95	740
$67.00	Oct 9	6.70	7.80	$7.25	15.2%	8	0.94	49

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 66.1K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	9.20	9.40	$9.30	2.2%	9.9K	0.67	1.9K
$65.00	Oct 9	0.19	0.23	$0.21	19.0%	4.2K	0.11	6.0K
$65.00	Oct 16	1.01	1.05	$1.03	3.9%	3.7K	0.26	10.1K
$60.00	Oct 9	1.34	1.39	$1.37	3.6%	3.1K	0.51	2.7K
$60.00	Oct 16	2.60	2.68	$2.64	3.0%	2.3K	0.52	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 9	0.51	0.56	$0.54	9.3%	1.7K	0.26	1.4K
$59.00	Oct 9	0.86	0.92	$0.89	6.7%	1.5K	0.37	979
$56.00	Oct 9	0.14	0.18	$0.16	25.0%	1.4K	0.10	1.6K
$60.00	Oct 9	1.30	1.40	$1.35	7.4%	1.2K	0.49	1.5K
$55.00	Oct 9	0.08	0.10	$0.09	22.2%	998	0.06	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 3.0%, max 4.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Oct 9	Nov 13	83.6%	80.5%	3.9%	720	3.3K
$63.00	Oct 9	Nov 13	81.4%	80.6%	0.9%	1.1K	2.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Oct 9	Nov 13	83.8%	80.5%	4.1%	26	526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 5.67, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$56.00	Nov 13	$3.97	$2.03	$3.97	81%	0.51	$53.97
$50.00	$55.00	Nov 20	$3.15	$1.85	$3.15	78%	0.59	$53.15
$55.00	$60.00	Nov 20	$2.50	$2.50	$2.50	67%	1.00	$57.50
$60.00	$65.00	Nov 20	$1.87	$3.13	$1.87	55%	1.67	$61.87
$65.00	$70.00	Nov 20	$1.35	$3.65	$1.35	45%	2.70	$66.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$69.00	Oct 9	$0.15	$0.85	$0.15	100%	5.67	$69.85
$69.00	$68.00	Oct 23	$0.62	$0.38	$0.62	79%	0.61	$68.38
$65.00	$64.00	Oct 30	$0.60	$0.40	$0.60	63%	0.67	$64.40
$60.00	$59.00	Oct 23	$0.43	$0.57	$0.43	47%	1.33	$59.57
$54.00	$53.00	Oct 23	$0.17	$0.83	$0.17	20%	4.88	$53.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.57, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 16	$0.10	$0.10	$0.90	88%	0.11	$70.10
$61.00	$62.00	Oct 9	$0.32	$0.32	$0.68	60%	0.47	$61.32
$62.00	$63.00	Oct 16	$0.36	$0.36	$0.64	59%	0.56	$62.36
$67.00	$68.00	Oct 16	$0.15	$0.15	$0.85	81%	0.18	$67.15
$64.00	$65.00	Oct 9	$0.10	$0.10	$0.90	84%	0.11	$64.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Nov 20	$1.81	$1.81	$3.19	68%	0.57	$53.19
$54.00	$53.00	Nov 13	$0.45	$0.45	$0.55	71%	0.82	$53.55
$58.00	$57.00	Nov 6	$0.55	$0.55	$0.45	60%	1.22	$57.45
$59.00	$58.00	Nov 13	$0.58	$0.58	$0.42	58%	1.38	$58.42
$59.00	$58.00	Oct 23	$0.51	$0.51	$0.49	58%	1.04	$58.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.20, cheapest $1.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Oct 9	Oct 16	$1.22	77.9%	70.0%
$59.00	Oct 9	Oct 16	$1.24	74.9%	67.9%
$60.00	Oct 9	Oct 16	$1.27	75.3%	68.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Oct 9	Oct 16	$1.19	78.2%	70.0%
$62.00	Oct 9	Oct 16	$1.07	79.2%	71.9%
$59.00	Oct 9	Oct 16	$1.18	74.9%	67.9%
$60.00	Oct 9	Oct 16	$1.24	75.1%	68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.54% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Oct 9	$1.37	$1.35	$2.72	$57.28	$62.72	4.54%
$59.00	Oct 9	$1.91	$0.89	$2.80	$56.20	$61.80	4.67%
$61.00	Oct 9	$0.97	$1.94	$2.91	$58.09	$63.91	4.85%
$58.00	Oct 9	$2.56	$0.54	$3.10	$54.90	$61.10	5.17%
$62.00	Oct 9	$0.65	$2.65	$3.30	$58.70	$65.30	5.50%
$57.00	Oct 9	$3.28	$0.31	$3.59	$53.41	$60.59	5.99%
$63.00	Oct 9	$0.45	$3.45	$3.90	$59.10	$66.90	6.50%
$56.00	Oct 9	$4.20	$0.16	$4.36	$51.64	$60.36	7.27%
$64.00	Oct 9	$0.31	$4.22	$4.53	$59.47	$68.53	7.55%
$59.00	Oct 16	$3.15	$2.07	$5.22	$53.78	$64.22	8.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.62% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$56.00	Oct 9	$0.21	$0.16	$0.37	$55.63	$65.37
$64.00	$56.00	Oct 9	$0.31	$0.16	$0.47	$55.53	$64.47
$65.00	$57.00	Oct 9	$0.21	$0.31	$0.52	$56.48	$65.52
$64.00	$57.00	Oct 9	$0.31	$0.31	$0.62	$56.38	$64.62
$63.00	$56.00	Oct 9	$0.45	$0.16	$0.61	$55.39	$63.61
$63.00	$57.00	Oct 9	$0.45	$0.31	$0.76	$56.24	$63.76
$65.00	$58.00	Oct 9	$0.21	$0.54	$0.75	$57.25	$65.75
$64.00	$58.00	Oct 9	$0.31	$0.54	$0.85	$57.15	$64.85
$62.00	$56.00	Oct 9	$0.65	$0.16	$0.81	$55.19	$62.81
$63.00	$58.00	Oct 9	$0.45	$0.54	$0.99	$57.01	$63.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.86, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
55/56	69/70	Nov 6	$0.65	$0.35	37%	1.86	$55.35	$69.65
52/53	69/70	Oct 23	$0.40	$0.60	61%	0.67	$52.60	$69.40
53/54	70/71	Oct 16	$0.27	$0.73	73%	0.37	$53.73	$70.27
53/54	69/70	Nov 6	$0.57	$0.43	43%	1.33	$53.43	$69.57
51/52	69/70	Nov 6	$0.51	$0.49	49%	1.04	$51.49	$69.51
52/53	68/69	Oct 23	$0.41	$0.59	59%	0.69	$52.59	$68.41
56/57	70/71	Oct 16	$0.41	$0.59	59%	0.69	$56.59	$70.41
56/57	69/70	Oct 23	$0.54	$0.46	46%	1.17	$56.46	$69.54
52/53	69/70	Nov 6	$0.53	$0.47	46%	1.13	$52.47	$69.53
54/55	69/70	Nov 6	$0.59	$0.41	40%	1.44	$54.41	$69.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Oct 9	$0.07	$0.93	20%	13.29
$60.00	$65.00	$70.00	Nov 20	$0.52	$4.48	20%	8.62
$60.00	$61.00	$62.00	Oct 9	$0.08	$0.92	21%	11.50
$58.00	$59.00	$60.00	Oct 9	$0.11	$0.89	23%	8.09
$62.00	$63.00	$64.00	Oct 9	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 20	$0.55	$4.45	23%	8.09
$58.00	$59.00	$60.00	Oct 9	$0.11	$0.89	23%	8.09
$61.00	$62.00	$63.00	Oct 9	$0.09	$0.91	18%	10.11
$60.00	$61.00	$62.00	Oct 16	$0.05	$0.95	11%	19.00
$56.00	$57.00	$58.00	Oct 9	$0.08	$0.92	16%	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. 59 found (best net $-0.38, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Nov 13	-$4.06	$1.94
$64.00	$65.00	1:2	Oct 9	-$0.11	$0.89
$61.00	$62.00	1:2	Oct 9	-$0.33	$0.67
$63.00	$64.00	1:2	Oct 9	-$0.17	$0.83
$65.00	$66.00	1:2	Oct 9	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$0.38	$4.62
$60.00	$55.00	1:2	Nov 20	-$1.45	$3.55
$58.00	$57.00	1:2	Oct 9	-$0.08	$0.92
$59.00	$58.00	1:2	Oct 9	-$0.19	$0.81
$60.00	$59.00	1:2	Oct 9	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.09%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Nov 20	$4.85	0.45	8.4%	8.09%	16.47%	487	7.5K
$70.00	Nov 20	$3.50	0.35	16.7%	5.84%	22.56%	679	8.7K
$60.00	Nov 20	$6.75	0.55	0.1%	11.26%	11.31%	514	2.9K
$67.00	Nov 13	$3.50	0.39	11.7%	5.84%	17.56%	1	11
$66.00	Nov 13	$3.75	0.41	10.1%	6.25%	16.31%	1	26
$64.00	Nov 13	$4.40	0.45	6.7%	7.34%	14.06%	7	61
$65.00	Nov 13	$4.05	0.43	8.4%	6.75%	15.14%	63	20
$63.00	Nov 13	$4.75	0.48	5.0%	7.92%	12.97%	6	9
$70.00	Nov 13	$2.86	0.33	16.7%	4.77%	21.49%	25	81
$62.00	Nov 13	$5.10	0.50	3.4%	8.50%	11.89%	32	10

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 62,887

Total Puts 27,237

Put/Call Ratio 0.43

Net Difference 35,650

Prior's Put/Call Breakdown

Total Calls 48,211

Total Puts 27,111

Put/Call Ratio 0.56

Net Difference 21,100

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