ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$53.65 -5.76%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 26,860

Calls: 19,103 (71%)

Puts: 7,757 (29%)

Prior (08/11) 21,907

Calls: 13,056 (60%)

Puts: 8,851 (40%)

Current vs Prior +22.61%

Calls: +46.32% (Calls)

Puts: -12.36% (Puts)

Prior 7-Day Total 778,781

Calls: 544,215 (70%)

Puts: 234,566 (30%)

Prior 7-Day Average 111,254

Calls: 77,745 (70%)

Puts: 33,509 (30%)

Current vs Prior 7-Day Avg -75.86%

Calls: -75.43%

Puts: -76.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $6.45M

Calls: $4.05M (63%)

Puts: $2.41M (37%)

Prior (08/11) $4.50M

Calls: $2.85M (63%)

Puts: $1.65M (37%)

Current vs Prior +43.36%

Calls: +41.89%

Puts: +45.91%

Prior 7-Day Total $280.66M

Calls: $140.49M (50%)

Puts: $140.17M (50%)

Prior 7-Day Average $40.09M

Calls: $20.07M (50%)

Puts: $20.02M (50%)

Current vs Prior 7-Day Avg -83.91%

Calls: -79.84%

Puts: -87.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.41

Prior (08/11) 0.68

Current vs Prior -40.10%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -6.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:40am) 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 7,610,509

Calls: 4,989,391 (66%)

Puts: 2,621,118 (34%)

Prior 7-Day Average 1,087,215

Calls: 712,770 (66%)

Puts: 374,445 (34%)

Current vs Prior 7-Day Avg +7.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.78% | 9.10%9.10% | 22.42%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -9.96% | +0.79%+0.79% | +4.69%

Prior 7-Day Avg 5.13% | 9.59%11.01% | 23.25%

Current vs 7-Day Avg -26.25% | -5.16%-17.39% | -3.54%

Prior 7-Day Eod 4.20% | 9.02%8.77% | 21.31%

Current vs 7-Day Eod -9.96% | +0.79%+3.77% | +5.24%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.42% | 7.26%

Calls: 9.73% | 5.12%

Puts: 11.11% | 9.40%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +11.56% | +37.24%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +20.58% | +28.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.05M). Extreme bullish P/C ratio of 0.41 - heavy call buying (19,103 calls vs 7,757 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
09:40	BULLISH	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 34 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	3.70	3.85	$3.78	4.0%	137	0.40	3.3K
$53.00	Oct 16	2.47	2.60	$2.54	5.1%	34	0.57	28
$45.00	Nov 20	10.50	11.20	$10.85	6.5%	1	0.78	281
$50.00	Nov 20	7.50	8.00	$7.75	6.5%	--	0.65	975
$54.00	Oct 16	1.98	2.13	$2.05	7.3%	51	0.49	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	9.65	10.00	$9.82	3.6%	118	0.60	4.2K
$45.00	Nov 20	1.92	2.00	$1.96	4.1%	37	0.21	3.6K
$55.00	Nov 20	6.40	6.75	$6.58	5.3%	132	0.48	4.6K
$55.00	Oct 30	4.25	4.50	$4.38	5.7%	8	0.52	746
$50.00	Nov 20	3.70	3.95	$3.83	6.5%	117	0.35	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.61, cheapest $0.27)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.25	0.28	$0.27	11.1%	491	0.24	2.7K
$54.00	Oct 9	0.55	0.62	$0.59	11.9%	641	0.43	23
$60.00	Oct 16	0.45	0.54	$0.50	18.0%	1.2K	0.17	7.5K
$58.00	Oct 16	0.72	0.87	$0.80	18.8%	425	0.25	926

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.40	0.47	$0.44	15.9%	827	0.35	1.3K
$54.00	Oct 9	0.85	0.95	$0.90	11.1%	874	0.57	1.9K
$50.00	Oct 16	0.69	0.82	$0.75	17.3%	393	0.23	6.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	5.00	6.40	$5.70	24.6%	--	1.00	48
$50.00	Oct 9	2.92	3.90	$3.41	28.7%	12	0.94	110
$45.00	Oct 16	7.75	9.45	$8.60	19.8%	--	0.93	133
$51.00	Oct 9	2.07	2.88	$2.47	32.8%	--	0.92	271
$49.00	Oct 9	4.00	5.80	$4.90	36.7%	--	0.91	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 9	9.00	10.00	$9.50	10.5%	1	0.98	682
$60.00	Oct 9	6.00	6.85	$6.43	13.2%	30	0.98	1.8K
$59.00	Oct 9	5.05	5.90	$5.48	15.5%	132	0.98	1.5K
$64.00	Oct 9	9.95	11.35	$10.65	13.1%	--	0.98	85
$62.00	Oct 9	8.00	9.40	$8.70	16.1%	30	0.97	915

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 20.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	0.02	0.08	$0.05	120.0%	2.5K	0.06	1.8K
$57.00	Nov 6	2.90	3.60	$3.25	21.5%	1.6K	0.42	68
$56.00	Oct 9	0.09	0.12	$0.11	27.3%	1.5K	0.12	317
$60.00	Oct 16	0.45	0.54	$0.50	18.0%	1.2K	0.17	7.5K
$60.00	Oct 30	1.66	1.84	$1.75	10.3%	875	0.30	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.85	0.95	$0.90	11.1%	874	0.57	1.9K
$53.00	Oct 9	0.40	0.47	$0.44	15.9%	827	0.35	1.3K
$55.00	Oct 16	2.82	3.10	$2.96	9.5%	464	0.57	18.3K
$55.00	Oct 9	1.53	1.64	$1.59	6.9%	435	0.76	2.9K
$50.00	Oct 16	0.69	0.82	$0.75	17.3%	393	0.23	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 59.9%, max 78.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 9	Oct 23	126.0%	70.5%	78.9%	11	45
$53.00	Oct 9	Oct 30	122.9%	71.6%	71.7%	19	204
$54.00	Oct 9	Nov 13	126.7%	81.3%	55.7%	646	27
$55.00	Oct 9	Nov 20	124.9%	83.9%	48.9%	609	6.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Nov 13	122.9%	76.6%	60.5%	827	1.5K
$52.00	Oct 9	Nov 13	126.0%	79.5%	58.5%	157	1.1K
$54.00	Oct 9	Nov 13	126.7%	81.3%	55.7%	874	2.3K
$55.00	Oct 9	Nov 20	124.9%	83.9%	48.9%	567	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 0.60, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 6	$3.12	$1.88	$3.12	84%	0.60	$48.12
$50.00	$55.00	Nov 20	$2.30	$2.70	$2.30	65%	1.17	$52.30
$45.00	$50.00	Nov 20	$3.10	$1.90	$3.10	78%	0.61	$48.10
$55.00	$60.00	Nov 20	$1.67	$3.33	$1.67	52%	1.99	$56.67
$54.00	$55.00	Nov 6	$0.18	$0.82	$0.18	52%	4.56	$54.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 30	$0.28	$0.72	$0.28	78%	2.57	$62.72
$63.00	$62.00	Oct 23	$0.42	$0.58	$0.42	84%	1.38	$62.58
$49.00	$48.00	Nov 13	$0.15	$0.85	$0.15	31%	5.67	$48.85
$60.00	$59.00	Nov 13	$0.48	$0.52	$0.48	62%	1.08	$59.52
$53.00	$52.00	Nov 13	$0.32	$0.68	$0.32	43%	2.12	$52.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.60, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 13	$0.51	$0.51	$0.49	59%	1.04	$59.51
$56.00	$57.00	Nov 6	$0.48	$0.48	$0.52	54%	0.92	$56.48
$62.00	$63.00	Nov 6	$0.32	$0.32	$0.68	70%	0.47	$62.32
$55.00	$56.00	Nov 13	$0.53	$0.53	$0.47	49%	1.13	$55.53
$55.00	$56.00	Oct 9	$0.16	$0.16	$0.84	76%	0.19	$55.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$1.87	$1.87	$3.13	65%	0.60	$48.13
$52.00	$51.00	Nov 6	$0.80	$0.80	$0.20	59%	4.00	$51.20
$52.00	$51.00	Nov 13	$0.78	$0.78	$0.22	60%	3.55	$51.22
$47.00	$45.00	Nov 13	$0.75	$0.75	$1.25	74%	0.60	$46.25
$47.00	$45.00	Oct 9	$0.30	$0.30	$1.70	89%	0.18	$46.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.43, cheapest $1.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 9	Oct 16	$1.46	126.7%	73.7%
$53.00	Oct 9	Oct 16	$1.41	122.9%	71.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 9	Oct 16	$1.44	126.7%	73.7%
$53.00	Oct 9	Oct 16	$1.40	122.9%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.78% of stock, avg 13.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 9	$0.59	$0.90	$1.49	$52.51	$55.49	2.78%
$53.00	Oct 9	$1.13	$0.44	$1.57	$51.43	$54.57	2.93%
$55.00	Oct 9	$0.27	$1.59	$1.86	$53.14	$56.86	3.47%
$52.00	Oct 9	$1.90	$0.18	$2.08	$49.92	$54.08	3.88%
$51.00	Oct 9	$2.47	$0.07	$2.54	$48.46	$53.54	4.73%
$56.00	Oct 9	$0.11	$2.47	$2.58	$53.42	$58.58	4.81%
$57.00	Oct 9	$0.05	$3.33	$3.38	$53.62	$60.38	6.30%
$50.00	Oct 9	$3.41	$0.05	$3.46	$46.54	$53.46	6.45%
$58.00	Oct 9	$0.04	$4.30	$4.34	$53.66	$62.34	8.09%
$53.00	Oct 16	$2.54	$1.84	$4.38	$48.62	$57.38	8.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.37% of stock, avg 9.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$49.00	Oct 9	$0.05	$0.15	$0.20	$48.80	$57.20
$57.00	$52.00	Oct 9	$0.05	$0.18	$0.23	$51.77	$57.23
$56.00	$49.00	Oct 9	$0.11	$0.15	$0.26	$48.74	$56.26
$56.00	$52.00	Oct 9	$0.11	$0.18	$0.29	$51.71	$56.29
$57.00	$49.50	Oct 9	$0.05	$0.25	$0.30	$49.20	$57.30
$56.00	$49.50	Oct 9	$0.11	$0.25	$0.36	$49.14	$56.36
$57.00	$47.00	Oct 9	$0.05	$0.32	$0.37	$46.63	$57.37
$56.00	$47.00	Oct 9	$0.11	$0.32	$0.43	$46.57	$56.43
$55.00	$52.00	Oct 9	$0.27	$0.18	$0.45	$51.55	$55.45
$55.00	$49.00	Oct 9	$0.27	$0.15	$0.42	$48.58	$55.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 6.14, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	63/64	Nov 13	$0.86	$0.14	34%	6.14	$49.14	$63.86
48/49	62/63	Nov 6	$0.72	$0.28	40%	2.57	$48.28	$62.72
47/48	62/63	Nov 6	$0.66	$0.34	44%	1.94	$47.34	$62.66
49/50	62/63	Nov 13	$0.78	$0.22	32%	3.55	$49.22	$62.78
48/49	60/61	Nov 6	$0.68	$0.32	37%	2.12	$48.32	$60.68
47/48	63/64	Nov 13	$0.63	$0.37	40%	1.70	$47.37	$63.63
47/48	60/61	Nov 6	$0.62	$0.38	40%	1.63	$47.38	$60.62
49/50	62/63	Nov 6	$0.65	$0.35	37%	1.86	$49.35	$62.65
48/49	62/63	Oct 23	$0.44	$0.56	58%	0.79	$48.56	$62.44
48/49	62/63	Oct 30	$0.53	$0.47	48%	1.13	$48.47	$62.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 9.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.63	$4.37	25%	6.94
$53.00	$54.00	$55.00	Oct 9	$0.22	$0.78	41%	3.55
$54.00	$55.00	$56.00	Oct 9	$0.16	$0.84	32%	5.25
$52.00	$53.00	$54.00	Oct 9	$0.23	$0.77	39%	3.35
$53.00	$54.00	$55.00	Oct 16	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.49	$4.51	25%	9.20
$52.00	$53.00	$54.00	Oct 9	$0.20	$0.80	39%	4.00
$53.00	$54.00	$55.00	Oct 9	$0.23	$0.77	41%	3.35
$52.00	$53.00	$54.00	Oct 16	$0.06	$0.94	14%	15.67
$51.00	$52.00	$53.00	Oct 9	$0.15	$0.85	27%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.06, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 16	-$0.06	$4.94
$45.00	$50.00	1:2	Nov 6	-$3.36	$1.64
$53.00	$54.00	1:2	Oct 9	-$0.05	$0.95
$52.00	$53.00	1:2	Oct 9	-$0.36	$0.64
$55.00	$60.00	1:2	Nov 20	-$2.11	$2.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.09	$4.91
$55.00	$50.00	1:2	Nov 20	-$1.08	$3.92
$55.00	$54.00	1:2	Oct 9	-$0.21	$0.79
$56.00	$55.00	1:2	Oct 9	-$0.71	$0.29
$47.00	$45.00	1:2	Oct 16	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.90%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.70	0.40	11.8%	6.90%	18.73%	137	3.3K
$55.00	Nov 20	$5.25	0.52	2.5%	9.79%	12.30%	118	4.2K
$62.00	Nov 13	$2.54	0.34	15.6%	4.73%	20.30%	3	80
$55.00	Nov 13	$4.50	0.51	2.5%	8.39%	10.90%	1	13
$56.00	Nov 13	$3.95	0.48	4.4%	7.36%	11.74%	4	33
$60.00	Nov 13	$2.66	0.38	11.8%	4.96%	16.79%	14	116
$61.00	Nov 13	$2.40	0.36	13.7%	4.47%	18.17%	1	25
$58.00	Nov 13	$3.15	0.43	8.1%	5.87%	13.98%	--	35
$59.00	Nov 13	$2.83	0.41	10.0%	5.27%	15.25%	5	572
$57.00	Nov 13	$3.40	0.46	6.2%	6.34%	12.58%	3	221

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 19,103

Total Puts 7,757

Put/Call Ratio 0.41

Net Difference 11,346

Prior's Put/Call Breakdown

Total Calls 13,056

Total Puts 8,851

Put/Call Ratio 0.68

Net Difference 4,205

Prior 7-Day Put/Call Summary

Total Calls 544,215

Total Puts 234,566

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