ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$53.10 -6.73%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 38,100

Calls: 28,126 (74%)

Puts: 9,974 (26%)

Prior (08/11) 27,397

Calls: 16,944 (62%)

Puts: 10,453 (38%)

Current vs Prior +39.07%

Calls: +65.99% (Calls)

Puts: -4.58% (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 -65.75%

Calls: -63.82%

Puts: -70.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $9.96M

Calls: $6.75M (68%)

Puts: $3.21M (32%)

Prior (08/11) $5.71M

Calls: $3.51M (61%)

Puts: $2.21M (39%)

Current vs Prior +74.31%

Calls: +92.41%

Puts: +45.54%

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 -75.15%

Calls: -66.36%

Puts: -83.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.35

Prior (08/11) 0.62

Current vs Prior -42.52%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -18.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 4.01% | 9.30%9.30% | 22.94%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -4.54% | +3.08%+3.08% | +7.09%

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

Current vs 7-Day Avg -21.81% | -3.00%-15.50% | -1.32%

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

Current vs 7-Day Eod -4.54% | +3.08%+6.14% | +7.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.11% | 11.92%

Calls: 28.89% | 11.39%

Puts: 7.32% | 12.45%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +93.90% | +125.33%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +109.57% | +110.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.75M). Elevated premium activity with dollar volume up 74% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (28,126 calls vs 9,974 puts). P/C ratio dropping 43% - sentiment shifting bullish.

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
09:45	BULLISH	BULLISH	BULLISH
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 49 of results (avg 7.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.44	0.45	$0.45	2.2%	1.5K	0.15	7.5K
$55.00	Nov 20	5.20	5.40	$5.30	3.8%	3.0K	0.51	4.2K
$54.00	Oct 23	2.58	2.72	$2.65	5.3%	53	0.48	7
$50.00	Nov 20	7.30	7.70	$7.50	5.3%	1	0.64	975
$58.00	Oct 16	0.68	0.72	$0.70	5.7%	452	0.22	926

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	6.75	7.00	$6.88	3.6%	148	0.49	4.6K
$60.00	Nov 20	10.05	10.45	$10.25	3.9%	119	0.60	4.2K
$50.00	Nov 20	4.05	4.25	$4.15	4.8%	132	0.36	4.1K
$61.00	Oct 16	8.00	8.45	$8.23	5.5%	7	0.86	332
$58.00	Oct 30	6.65	7.05	$6.85	5.8%	79	0.65	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.66)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.44	0.45	$0.45	2.2%	1.5K	0.15	7.5K
$59.00	Oct 16	0.52	0.63	$0.57	19.3%	256	0.19	532
$58.00	Oct 16	0.68	0.72	$0.70	5.7%	452	0.22	926
$57.00	Oct 16	0.85	0.96	$0.91	12.1%	99	0.27	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.61	0.71	$0.66	15.2%	1.1K	0.47	1.3K
$49.00	Oct 16	0.59	0.70	$0.65	16.9%	20	0.20	500
$50.00	Oct 16	0.85	0.94	$0.90	10.0%	603	0.26	6.3K
$48.00	Oct 23	0.84	1.01	$0.93	18.3%	--	0.21	123
$45.00	Oct 30	0.65	0.79	$0.72	19.4%	29	0.14	498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	4.95	6.40	$5.68	25.5%	1	0.98	48
$45.00	Oct 16	7.75	9.45	$8.60	19.8%	--	0.94	133
$49.00	Oct 9	3.95	5.80	$4.88	37.9%	1	0.93	80
$50.00	Oct 9	2.92	3.45	$3.19	16.6%	13	0.93	110
$51.00	Oct 9	1.99	2.42	$2.21	19.5%	--	0.87	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 9	4.60	5.10	$4.85	10.3%	221	1.00	2.0K
$60.00	Oct 9	6.65	7.35	$7.00	10.0%	51	1.00	1.8K
$61.00	Oct 9	7.50	8.20	$7.85	8.9%	13	1.00	943
$62.00	Oct 9	8.00	9.40	$8.70	16.1%	30	1.00	915
$63.00	Oct 9	9.00	10.10	$9.55	11.5%	1	1.00	682

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 28.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	5.20	5.40	$5.30	3.8%	3.0K	0.51	4.2K
$57.00	Oct 9	0.00	0.06	$0.03	200.0%	2.5K	0.04	1.8K
$56.00	Oct 9	0.06	0.10	$0.08	50.0%	1.7K	0.08	317
$54.00	Oct 9	0.35	0.45	$0.40	25.0%	1.7K	0.32	23
$57.00	Nov 6	2.80	3.35	$3.08	17.9%	1.6K	0.42	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.61	0.71	$0.66	15.2%	1.1K	0.47	1.3K
$54.00	Oct 9	1.19	1.28	$1.23	7.3%	969	0.68	1.9K
$50.00	Oct 9	0.03	0.11	$0.07	114.3%	697	0.07	3.3K
$50.00	Oct 16	0.85	0.94	$0.90	10.0%	603	0.26	6.3K
$55.00	Oct 16	3.05	3.45	$3.25	12.3%	492	0.61	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. 9 strikes (avg 114.4%, max 522.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Oct 30	129.5%	72.4%	79.0%	122	204
$52.00	Oct 9	Oct 30	124.8%	73.4%	69.9%	4	42
$54.00	Oct 9	Nov 13	131.1%	81.5%	61.0%	1.7K	27
$55.00	Oct 9	Nov 20	135.3%	84.5%	60.2%	4.2K	6.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 13	488.7%	78.5%	522.4%	4	39
$53.00	Oct 9	Nov 13	129.5%	80.1%	61.7%	1.1K	1.5K
$54.00	Oct 9	Nov 13	129.7%	81.3%	59.5%	969	2.3K
$55.00	Oct 9	Nov 20	134.2%	84.5%	58.9%	604	7.5K
$52.00	Oct 9	Nov 13	126.1%	80.1%	57.3%	214	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 1.27, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$2.20	$2.80	$2.20	64%	1.27	$52.20
$45.00	$50.00	Nov 20	$2.98	$2.02	$2.98	78%	0.68	$47.98
$55.00	$60.00	Nov 20	$1.60	$3.40	$1.60	51%	2.13	$56.60
$51.00	$54.00	Nov 6	$1.30	$1.70	$1.30	63%	1.31	$52.30
$51.00	$54.00	Nov 13	$1.48	$1.52	$1.48	62%	1.03	$52.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.00	Nov 13	$0.37	$0.63	$0.37	67%	1.70	$61.63
$61.00	$60.00	Oct 23	$0.53	$0.47	$0.53	79%	0.89	$60.47
$62.00	$61.00	Nov 6	$0.55	$0.45	$0.55	73%	0.82	$61.45
$57.00	$56.00	Nov 6	$0.43	$0.57	$0.43	58%	1.33	$56.57
$58.00	$57.00	Oct 16	$0.63	$0.37	$0.63	77%	0.59	$57.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.68, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 6	$0.33	$0.33	$0.67	70%	0.49	$61.33
$56.00	$57.00	Nov 6	$0.47	$0.47	$0.53	54%	0.89	$56.47
$55.00	$56.00	Oct 23	$0.43	$0.43	$0.57	57%	0.75	$55.43
$55.00	$56.00	Oct 9	$0.11	$0.11	$0.89	83%	0.12	$55.11
$54.00	$55.00	Oct 9	$0.21	$0.21	$0.79	68%	0.27	$54.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.02	$2.02	$2.98	64%	0.68	$47.98
$47.00	$45.00	Oct 9	$0.73	$0.73	$1.27	84%	0.57	$46.27
$51.00	$50.00	Nov 6	$0.63	$0.63	$0.37	62%	1.70	$50.37
$47.00	$45.00	Nov 6	$0.63	$0.63	$1.37	76%	0.46	$46.37
$52.00	$51.00	Nov 13	$0.63	$0.63	$0.37	59%	1.70	$51.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.42, cheapest $1.46)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 9	Oct 16	$1.46	131.1%	72.3%
$53.00	Oct 9	Oct 16	$1.47	129.5%	72.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 16	$1.42	129.5%	72.1%
$54.00	Oct 9	Oct 16	$1.34	129.7%	74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.94% of stock, avg 13.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.00	Oct 9	$0.90	$0.66	$1.56	$51.44	$54.56	2.94%
$54.00	Oct 9	$0.40	$1.23	$1.63	$52.37	$55.63	3.07%
$52.00	Oct 9	$1.54	$0.29	$1.83	$50.17	$53.83	3.45%
$55.00	Oct 9	$0.19	$1.96	$2.15	$52.85	$57.15	4.05%
$51.00	Oct 9	$2.21	$0.13	$2.34	$48.66	$53.34	4.41%
$56.00	Oct 9	$0.08	$2.90	$2.98	$53.02	$58.98	5.61%
$50.00	Oct 9	$3.19	$0.07	$3.26	$46.74	$53.26	6.14%
$57.00	Oct 9	$0.03	$3.83	$3.86	$53.14	$60.86	7.27%
$54.00	Oct 16	$1.86	$2.57	$4.43	$49.57	$58.43	8.34%
$52.00	Oct 16	$2.89	$1.55	$4.44	$47.56	$56.44	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.40% of stock, avg 9.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$51.00	Oct 9	$0.08	$0.13	$0.21	$50.79	$56.21
$55.00	$51.00	Oct 9	$0.19	$0.13	$0.32	$50.68	$55.32
$56.00	$49.50	Oct 9	$0.08	$0.25	$0.33	$49.17	$56.33
$56.00	$52.00	Oct 9	$0.08	$0.29	$0.37	$51.63	$56.37
$55.00	$49.50	Oct 9	$0.19	$0.25	$0.44	$49.06	$55.44
$55.00	$52.00	Oct 9	$0.19	$0.29	$0.48	$51.52	$55.48
$54.00	$51.00	Oct 9	$0.40	$0.13	$0.53	$50.47	$54.53
$54.00	$52.00	Oct 9	$0.40	$0.29	$0.69	$51.31	$54.69
$54.00	$49.50	Oct 9	$0.40	$0.25	$0.65	$48.85	$54.65
$56.00	$47.00	Oct 9	$0.08	$0.75	$0.83	$46.17	$56.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 4.56, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	61/62	Nov 6	$0.82	$0.18	39%	4.56	$48.18	$61.82
45/47	55/56	Oct 9	$0.84	$1.16	67%	0.72	$46.16	$55.84
48/49	60/61	Nov 6	$0.70	$0.30	36%	2.33	$48.30	$60.70
48/49	61/62	Nov 13	$0.66	$0.34	33%	1.94	$48.34	$61.66
48/49	62/63	Nov 13	$0.64	$0.36	35%	1.78	$48.36	$62.64
48/49	62/63	Oct 23	$0.42	$0.58	56%	0.72	$48.58	$62.42
49/50	62/63	Oct 23	$0.47	$0.53	52%	0.89	$49.53	$62.47
47/48	61/62	Nov 6	$0.55	$0.45	43%	1.22	$47.45	$61.55
45/47	54/55	Oct 9	$0.94	$1.06	52%	0.89	$46.06	$54.94
47/48	62/63	Oct 23	$0.36	$0.64	61%	0.56	$47.64	$62.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.00	$53.00	$54.00	Oct 9	$0.14	$0.86	41%	6.14
$50.00	$55.00	$60.00	Nov 20	$0.60	$4.40	25%	7.33
$54.00	$55.00	$56.00	Oct 9	$0.10	$0.90	24%	9.00
$55.00	$56.00	$57.00	Oct 9	$0.06	$0.94	13%	15.67
$55.00	$56.00	$57.00	Oct 16	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.64	$4.36	25%	6.81
$52.00	$53.00	$54.00	Oct 9	$0.20	$0.80	41%	4.00
$53.00	$54.00	$55.00	Oct 9	$0.16	$0.84	36%	5.25
$45.00	$50.00	$55.00	Nov 20	$0.71	$4.29	26%	6.04
$48.00	$49.00	$50.00	Oct 16	$0.05	$0.95	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.20, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Oct 16	-$1.20	$2.80
$45.00	$50.00	1:2	Nov 6	-$2.61	$2.39
$52.00	$53.00	1:2	Oct 9	-$0.26	$0.74
$55.00	$60.00	1:2	Nov 20	-$2.10	$2.90
$62.00	$63.00	1:2	Oct 9	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.11	$4.89
$55.00	$50.00	1:2	Nov 20	-$1.42	$3.58
$54.00	$53.00	1:2	Oct 9	-$0.09	$0.91
$55.00	$54.00	1:2	Oct 9	-$0.50	$0.50
$47.00	$45.00	1:2	Oct 23	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 6.69%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.55	0.40	13.0%	6.69%	19.68%	213	3.3K
$55.00	Nov 20	$5.20	0.51	3.6%	9.79%	13.37%	3.0K	4.2K
$57.00	Nov 13	$3.80	0.45	7.3%	7.16%	14.50%	3	221
$60.00	Nov 13	$2.91	0.38	13.0%	5.48%	18.47%	15	116
$55.00	Nov 13	$4.50	0.51	3.6%	8.47%	12.05%	2	13
$59.00	Nov 13	$3.10	0.40	11.1%	5.84%	16.95%	5	572
$61.00	Nov 13	$2.68	0.35	14.9%	5.05%	19.92%	1	25
$62.00	Nov 13	$2.49	0.33	16.8%	4.69%	21.45%	4	80
$58.00	Nov 13	$3.30	0.43	9.2%	6.21%	15.44%	--	35
$56.00	Nov 13	$4.00	0.47	5.5%	7.53%	12.99%	4	33

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 28,126

Total Puts 9,974

Put/Call Ratio 0.35

Net Difference 18,152

Prior's Put/Call Breakdown

Total Calls 16,944

Total Puts 10,453

Put/Call Ratio 0.62

Net Difference 6,491

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