ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$53.84 -5.44%

(10/8 18:00) ◀

Friday, October 9, 2026 (9:35am)

▶ (10/9 09:40)

◀ 10/9 09:35 ▶

Option Volume

Detail

ℹ

Current (10/09 9:35am) 14,503

Calls: 10,457 (72%)

Puts: 4,046 (28%)

Prior (08/11) 15,368

Calls: 9,352 (61%)

Puts: 6,016 (39%)

Current vs Prior -5.63%

Calls: +11.82% (Calls)

Puts: -32.75% (Puts)

Prior 7-Day Total 736,174

Calls: 518,215 (70%)

Puts: 217,959 (30%)

Prior 7-Day Average 105,167

Calls: 74,030 (70%)

Puts: 31,137 (30%)

Current vs Prior 7-Day Avg -86.21%

Calls: -85.87%

Puts: -87.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:35am) $3.20M

Calls: $2.05M (64%)

Puts: $1.15M (36%)

Prior (08/11) $3.09M

Calls: $2.00M (65%)

Puts: $1.10M (35%)

Current vs Prior +3.44%

Calls: +2.71%

Puts: +4.78%

Prior 7-Day Total $252.48M

Calls: $139.06M (55%)

Puts: $113.43M (45%)

Prior 7-Day Average $36.07M

Calls: $19.87M (55%)

Puts: $16.20M (45%)

Current vs Prior 7-Day Avg -91.13%

Calls: -89.68%

Puts: -92.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:35am) 0.39

Prior (08/11) 0.64

Current vs Prior -39.85%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -9.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:35am) 1,170,879

Calls: 772,001 (66%)

Puts: 398,878 (34%)

Prior (08/11) 1,194,376

Calls: 804,647 (67%)

Puts: 389,729 (33%)

Current vs Prior -1.97%

Prior 7-Day Total 7,511,840

Calls: 4,925,228 (66%)

Puts: 2,586,612 (34%)

Prior 7-Day Average 1,073,120

Calls: 703,604 (66%)

Puts: 369,516 (34%)

Current vs Prior 7-Day Avg +9.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.01% | 8.86%8.86% | 22.01%

Prior 5.44% | 9.57%9.57% | 22.26%

Current vs Prior -26.20% | -7.44%-7.44% | -1.13%

Prior 7-Day Avg 5.48% | 9.82%11.66% | 23.75%

Current vs 7-Day Avg -26.82% | -9.82%-24.04% | -7.31%

Prior 7-Day Eod 5.44% | 9.57%8.77% | 21.31%

Current vs 7-Day Eod -26.20% | -7.44%+1.08% | +3.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.05% | 5.68%

Calls: 20.00% | 5.49%

Puts: 12.09% | 5.86%

Prior 5.54% | 5.30%

Calls: 3.66% | 6.35%

Puts: 7.41% | 4.25%

Current vs Prior +189.71% | +7.17%

Prior 7-Day Avg 8.02% | 5.93%

Calls: 7.90% | 6.38%

Puts: 8.13% | 5.48%

Current vs 7-Day Avg +100.23% | -4.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.05M). Extreme bullish P/C ratio of 0.39 - heavy call buying (10,457 calls vs 4,046 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (772,001 calls vs 398,878 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
15:05	BEARISH	BULLISH	BULLISH
09:35	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 26 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	2.48	2.62	$2.55	5.5%	26	0.58	28
$50.00	Nov 20	7.55	8.10	$7.82	7.0%	--	0.66	975
$55.00	Nov 20	5.30	5.70	$5.50	7.3%	59	0.53	4.2K
$54.00	Oct 16	1.99	2.15	$2.07	7.7%	4	0.50	60
$60.00	Nov 20	3.60	3.90	$3.75	8.0%	29	0.41	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	3.20	3.30	$3.25	3.1%	110	0.91	1.8K
$45.00	Nov 20	1.90	1.97	$1.94	3.6%	5	0.21	3.6K
$60.00	Nov 20	9.40	9.85	$9.63	4.7%	31	0.60	4.2K
$55.00	Nov 20	6.20	6.50	$6.35	4.7%	95	0.47	4.6K
$55.00	Oct 9	1.51	1.59	$1.55	5.2%	337	0.71	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.70, cheapest $0.47)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.69	0.80	$0.75	14.7%	55	0.47	23
$61.00	Oct 16	0.35	0.42	$0.39	17.9%	18	0.14	468
$58.00	Oct 16	0.75	0.87	$0.81	14.8%	338	0.25	926

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.43	0.50	$0.47	14.9%	517	0.34	1.3K
$54.00	Oct 9	0.85	0.96	$0.91	12.1%	707	0.53	1.9K
$50.00	Oct 16	0.60	0.70	$0.65	15.4%	119	0.21	6.3K
$51.00	Oct 16	0.84	0.99	$0.92	16.3%	19	0.28	361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	5.45	7.90	$6.68	36.7%	--	1.00	48
$45.00	Oct 16	8.55	11.00	$9.78	25.1%	--	1.00	133
$50.00	Oct 9	3.55	5.20	$4.38	37.7%	--	0.94	110
$51.00	Oct 9	2.68	5.00	$3.84	60.4%	--	0.92	271
$49.00	Oct 9	4.20	6.90	$5.55	48.6%	--	0.88	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 9	8.10	10.60	$9.35	26.7%	--	0.99	85
$63.00	Oct 9	7.15	9.60	$8.38	29.2%	--	0.98	682
$60.00	Oct 9	5.45	6.50	$5.98	17.6%	2	0.98	1.8K
$62.00	Oct 9	6.15	8.55	$7.35	32.7%	30	0.98	915
$61.00	Oct 9	5.15	7.40	$6.28	35.8%	--	0.98	943

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 11.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	0.08	0.10	$0.09	22.2%	2.3K	0.09	1.8K
$56.00	Oct 9	0.12	0.22	$0.17	58.8%	1.2K	0.15	317
$60.00	Oct 16	0.43	0.56	$0.50	26.0%	654	0.17	7.5K
$60.00	Oct 30	1.58	1.76	$1.67	10.8%	625	0.30	8.1K
$59.00	Oct 9	0.00	0.06	$0.03	200.0%	437	0.03	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.85	0.96	$0.91	12.1%	707	0.53	1.9K
$53.00	Oct 9	0.43	0.50	$0.47	14.9%	517	0.34	1.3K
$55.00	Oct 9	1.51	1.59	$1.55	5.2%	337	0.71	2.9K
$50.00	Oct 9	0.03	0.05	$0.04	50.0%	190	0.04	3.3K
$55.00	Oct 16	2.69	2.89	$2.79	7.2%	183	0.57	18.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 83.6%, max 102.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Oct 30	140.7%	69.4%	102.6%	1	204
$52.00	Oct 9	Oct 23	141.1%	69.8%	102.1%	10	45
$54.00	Oct 9	Nov 13	138.4%	75.9%	82.3%	59	27
$56.00	Oct 9	Nov 13	140.3%	78.9%	77.9%	1.2K	350
$55.00	Oct 9	Nov 20	139.9%	81.7%	71.3%	146	6.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Nov 13	140.7%	74.9%	87.7%	517	1.5K
$54.00	Oct 9	Nov 13	138.4%	75.7%	82.9%	707	2.3K
$52.00	Oct 9	Nov 13	141.1%	78.3%	80.2%	112	1.1K
$56.00	Oct 9	Nov 13	140.3%	79.1%	77.3%	57	2.6K
$55.00	Oct 9	Nov 20	139.9%	81.7%	71.3%	432	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 2.33, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$2.32	$2.68	$2.32	66%	1.16	$52.32
$50.00	$51.00	Oct 16	$0.22	$0.78	$0.22	79%	3.55	$50.22
$55.00	$60.00	Nov 20	$1.75	$3.25	$1.75	53%	1.86	$56.75
$50.00	$51.00	Oct 9	$0.54	$0.46	$0.54	94%	0.85	$50.54
$55.00	$56.00	Nov 13	$0.27	$0.73	$0.27	53%	2.70	$55.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Oct 9	$0.30	$0.70	$0.30	98%	2.33	$60.70
$61.00	$60.00	Oct 16	$0.23	$0.77	$0.23	86%	3.35	$60.77
$61.00	$60.00	Oct 23	$0.19	$0.81	$0.19	78%	4.26	$60.81
$61.00	$60.00	Oct 30	$0.40	$0.60	$0.40	73%	1.50	$60.60
$60.00	$59.00	Nov 13	$0.40	$0.60	$0.40	62%	1.50	$59.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.57, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 13	$0.55	$0.55	$0.45	57%	1.22	$59.55
$59.00	$60.00	Nov 6	$0.50	$0.50	$0.50	60%	1.00	$59.50
$55.00	$56.00	Oct 9	$0.22	$0.22	$0.78	71%	0.28	$55.22
$54.00	$55.00	Oct 23	$0.53	$0.53	$0.47	48%	1.13	$54.53
$54.00	$55.00	Nov 13	$0.58	$0.58	$0.42	44%	1.38	$54.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$1.81	$1.81	$3.19	66%	0.57	$48.19
$53.00	$52.00	Nov 6	$0.73	$0.73	$0.27	59%	2.70	$52.27
$50.00	$49.00	Nov 13	$0.63	$0.63	$0.37	67%	1.70	$49.37
$48.00	$45.00	Nov 13	$0.92	$0.92	$2.08	74%	0.44	$47.08
$50.00	$49.00	Nov 6	$0.56	$0.56	$0.44	70%	1.27	$49.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $1.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 16	$1.30	140.7%	66.8%
$54.00	Oct 9	Oct 16	$1.32	138.4%	70.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 16	$1.23	140.7%	66.8%
$54.00	Oct 9	Oct 16	$1.31	138.4%	70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.08% of stock, avg 13.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 9	$0.75	$0.91	$1.66	$52.34	$55.66	3.08%
$53.00	Oct 9	$1.25	$0.47	$1.72	$51.28	$54.72	3.19%
$55.00	Oct 9	$0.39	$1.55	$1.94	$53.06	$56.94	3.60%
$56.00	Oct 9	$0.17	$2.36	$2.53	$53.47	$58.53	4.70%
$52.00	Oct 9	$2.98	$0.21	$3.19	$48.81	$55.19	5.92%
$57.00	Oct 9	$0.09	$3.25	$3.34	$53.66	$60.34	6.20%
$51.00	Oct 9	$3.84	$0.07	$3.91	$47.09	$54.91	7.26%
$58.00	Oct 9	$0.05	$4.18	$4.23	$53.77	$62.23	7.86%
$53.00	Oct 16	$2.55	$1.70	$4.25	$48.75	$57.25	7.89%
$54.00	Oct 16	$2.07	$2.22	$4.29	$49.71	$58.29	7.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.56% of stock, avg 8.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$52.00	Oct 9	$0.09	$0.21	$0.30	$51.70	$57.30
$57.00	$47.00	Oct 9	$0.09	$0.26	$0.35	$46.65	$57.35
$57.00	$49.00	Oct 9	$0.09	$0.26	$0.35	$48.65	$57.35
$57.00	$49.50	Oct 9	$0.09	$0.26	$0.35	$49.15	$57.35
$56.00	$52.00	Oct 9	$0.17	$0.21	$0.38	$51.62	$56.38
$56.00	$49.50	Oct 9	$0.17	$0.26	$0.43	$49.07	$56.43
$56.00	$49.00	Oct 9	$0.17	$0.26	$0.43	$48.57	$56.43
$56.00	$47.00	Oct 9	$0.17	$0.26	$0.43	$46.57	$56.43
$55.00	$52.00	Oct 9	$0.39	$0.21	$0.60	$51.40	$55.60
$57.00	$53.00	Oct 9	$0.09	$0.47	$0.56	$52.44	$57.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 3.17, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	63/64	Nov 6	$0.76	$0.24	40%	3.17	$49.24	$63.76
49/50	62/63	Nov 6	$0.76	$0.24	38%	3.17	$49.24	$62.76
49/50	63/64	Nov 13	$0.78	$0.22	34%	3.55	$49.22	$63.78
49/50	61/62	Nov 6	$0.76	$0.24	35%	3.17	$49.24	$61.76
48/49	55/56	Oct 9	$0.46	$0.54	59%	0.85	$48.54	$55.46
48/49	60/61	Oct 16	$0.35	$0.65	68%	0.54	$48.65	$60.35
48/49	57/58	Oct 16	$0.48	$0.52	55%	0.92	$48.52	$57.48
47/48	63/64	Nov 6	$0.55	$0.45	47%	1.22	$47.45	$63.55
48/49	58/59	Oct 16	$0.42	$0.58	60%	0.72	$48.58	$58.42
48/49	59/60	Oct 16	$0.37	$0.63	64%	0.59	$48.63	$59.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 6.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 6	$0.64	$4.36	34%	6.81
$50.00	$55.00	$60.00	Nov 20	$0.57	$4.43	26%	7.77
$53.00	$54.00	$55.00	Oct 9	$0.14	$0.86	37%	6.14
$54.00	$55.00	$56.00	Oct 9	$0.14	$0.86	31%	6.14
$55.00	$56.00	$57.00	Oct 16	$0.07	$0.93	13%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.68	$4.32	26%	6.35
$55.00	$56.00	$57.00	Oct 9	$0.08	$0.92	20%	11.50
$51.00	$52.00	$53.00	Oct 9	$0.12	$0.88	26%	7.33
$52.00	$53.00	$54.00	Oct 9	$0.18	$0.82	35%	4.56
$53.00	$54.00	$55.00	Oct 9	$0.20	$0.80	37%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.02, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 16	-$0.02	$4.98
$50.00	$55.00	1:2	Nov 6	-$0.97	$4.03
$45.00	$50.00	1:2	Nov 6	-$3.36	$1.64
$55.00	$60.00	1:2	Nov 20	-$2.00	$3.00
$53.00	$54.00	1:2	Oct 9	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.13	$4.87
$55.00	$50.00	1:2	Nov 20	-$1.15	$3.85
$55.00	$54.00	1:2	Oct 9	-$0.27	$0.73
$47.00	$45.00	1:2	Oct 23	-$0.01	$1.99
$47.00	$45.00	1:2	Oct 30	-$0.15	$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.69%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.60	0.41	11.4%	6.69%	18.13%	29	3.3K
$55.00	Nov 20	$5.30	0.53	2.1%	9.84%	12.00%	59	4.2K
$59.00	Nov 13	$3.20	0.43	9.6%	5.94%	15.53%	5	572
$60.00	Nov 13	$2.90	0.40	11.4%	5.39%	16.83%	5	116
$61.00	Nov 13	$2.72	0.37	13.3%	5.05%	18.35%	1	25
$58.00	Nov 13	$3.45	0.46	7.7%	6.41%	14.13%	--	35
$64.00	Nov 13	$2.08	0.32	18.9%	3.86%	22.73%	--	64
$57.00	Nov 13	$3.80	0.48	5.9%	7.06%	12.93%	3	221
$56.00	Nov 13	$4.20	0.50	4.0%	7.80%	11.81%	4	33
$55.00	Nov 13	$4.65	0.53	2.1%	8.64%	10.79%	--	13

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 10,457

Total Puts 4,046

Put/Call Ratio 0.39

Net Difference 6,411

Prior's Put/Call Breakdown

Total Calls 9,352

Total Puts 6,016

Put/Call Ratio 0.64

Net Difference 3,336

Prior 7-Day Put/Call Summary

Total Calls 518,215

Total Puts 217,959

Average Put/Call Ratio 0.43

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