ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$52.19 -8.33%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 51,158

Calls: 35,746 (70%)

Puts: 15,412 (30%)

Prior (08/11) 33,573

Calls: 21,527 (64%)

Puts: 12,046 (36%)

Current vs Prior +52.38%

Calls: +66.05% (Calls)

Puts: +27.94% (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 -54.02%

Calls: -54.02%

Puts: -54.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $13.46M

Calls: $8.14M (60%)

Puts: $5.33M (40%)

Prior (08/11) $7.18M

Calls: $4.98M (69%)

Puts: $2.20M (31%)

Current vs Prior +87.38%

Calls: +63.24%

Puts: +142.08%

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 -66.43%

Calls: -59.47%

Puts: -73.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.43

Prior (08/11) 0.56

Current vs Prior -22.95%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -0.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 4.02% | 9.33%9.33% | 22.15%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -4.24% | +3.40%+3.40% | +3.41%

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

Current vs 7-Day Avg -21.57% | -2.71%-15.25% | -4.72%

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

Current vs 7-Day Eod -4.24% | +3.40%+6.46% | +3.96%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.28% | 7.06%

Calls: 11.76% | 8.04%

Puts: 8.80% | 6.08%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +10.06% | +33.46%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +18.96% | +24.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($8.14M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (35,746 calls vs 15,412 puts).

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
09:50	BULLISH	BULLISH	BULLISH
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 53 of results (avg 7.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 16	2.71	2.84	$2.78	4.7%	8	0.60	42
$50.00	Nov 20	6.80	7.15	$6.98	5.0%	2	0.61	975
$60.00	Nov 20	3.25	3.45	$3.35	6.0%	281	0.37	3.3K
$55.00	Oct 23	1.88	2.02	$1.95	7.2%	42	0.39	67
$53.00	Oct 30	3.25	3.50	$3.38	7.4%	93	0.50	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	4.50	4.65	$4.58	3.3%	158	0.39	4.1K
$60.00	Nov 20	10.80	11.20	$11.00	3.6%	119	0.63	4.2K
$55.00	Nov 20	7.30	7.60	$7.45	4.0%	163	0.52	4.6K
$56.00	Oct 16	4.60	4.85	$4.72	5.3%	126	0.73	585
$58.00	Oct 23	6.80	7.20	$7.00	5.7%	8	0.73	283

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.07	0.08	$0.08	12.5%	1.7K	0.08	2.7K
$54.00	Oct 9	0.17	0.20	$0.19	15.8%	2.0K	0.18	23
$53.00	Oct 9	0.38	0.44	$0.41	14.6%	284	0.34	173
$52.00	Oct 9	0.80	0.90	$0.85	11.8%	78	0.53	38
$60.00	Oct 16	0.34	0.39	$0.37	13.5%	2.8K	0.13	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	0.29	0.33	$0.31	12.9%	373	0.28	517
$52.00	Oct 9	0.65	0.76	$0.71	15.5%	375	0.47	936
$48.00	Oct 16	0.60	0.69	$0.65	13.8%	40	0.20	386
$49.00	Oct 16	0.81	0.96	$0.89	16.9%	495	0.26	500
$47.00	Oct 23	0.89	1.08	$0.99	19.2%	6	0.21	71

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	6.65	8.30	$7.48	22.1%	--	0.92	133
$49.00	Oct 9	2.71	3.45	$3.08	24.0%	3	0.92	80
$49.50	Oct 9	2.30	3.05	$2.68	28.0%	2	0.90	28
$50.00	Oct 9	1.82	2.48	$2.15	30.7%	48	0.87	110
$48.00	Oct 9	3.60	4.45	$4.03	21.1%	8	0.86	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 9	5.70	6.10	$5.90	6.8%	242	1.00	2.0K
$60.00	Oct 9	7.75	8.55	$8.15	9.8%	56	1.00	1.8K
$61.00	Oct 9	7.50	9.55	$8.53	24.0%	13	1.00	943
$62.00	Oct 9	8.50	10.55	$9.53	21.5%	45	1.00	915
$57.00	Oct 9	4.70	5.45	$5.08	14.8%	176	0.94	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 37.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	4.55	5.00	$4.78	9.4%	3.0K	0.48	4.2K
$60.00	Oct 16	0.34	0.39	$0.37	13.5%	2.8K	0.13	7.5K
$57.00	Oct 9	0.00	0.06	$0.03	200.0%	2.5K	0.03	1.8K
$54.00	Oct 9	0.17	0.20	$0.19	15.8%	2.0K	0.18	23
$56.00	Oct 9	0.03	0.06	$0.05	60.0%	1.8K	0.05	317

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	1.20	1.31	$1.25	8.8%	1.6K	0.67	1.3K
$54.00	Oct 9	1.94	2.08	$2.01	7.0%	1.5K	0.82	1.9K
$50.00	Oct 16	1.16	1.28	$1.22	9.8%	1.3K	0.33	6.3K
$50.00	Oct 9	0.11	0.15	$0.13	30.8%	1.2K	0.13	3.3K
$55.00	Oct 16	3.90	4.20	$4.05	7.4%	640	0.67	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 114.2%, max 484.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Oct 30	140.5%	75.6%	85.9%	377	204
$51.00	Oct 9	Nov 13	138.0%	76.7%	79.8%	44	272
$54.00	Oct 9	Nov 13	139.4%	87.3%	59.7%	2.0K	27
$52.00	Oct 9	Nov 13	137.3%	86.6%	58.5%	82	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 13	441.4%	75.5%	484.4%	6	39
$51.00	Oct 9	Nov 13	138.0%	76.7%	79.8%	376	616
$53.00	Oct 9	Nov 13	140.5%	87.0%	61.5%	1.6K	1.5K
$54.00	Oct 9	Nov 13	139.4%	87.3%	59.7%	1.5K	2.3K
$52.00	Oct 9	Nov 13	137.3%	86.6%	58.5%	443	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.63, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Nov 20	$1.43	$3.57	$1.43	48%	2.50	$56.43
$50.00	$55.00	Nov 20	$2.20	$2.80	$2.20	62%	1.27	$52.20
$48.00	$49.00	Oct 16	$0.32	$0.68	$0.32	80%	2.13	$48.32
$45.00	$50.00	Nov 20	$3.09	$1.91	$3.09	75%	0.62	$48.09
$50.00	$51.00	Nov 13	$0.28	$0.72	$0.28	60%	2.57	$50.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Oct 9	$0.38	$0.62	$0.38	100%	1.63	$60.62
$62.00	$61.00	Nov 6	$0.22	$0.78	$0.22	74%	3.55	$61.78
$61.00	$60.00	Nov 13	$0.22	$0.78	$0.22	67%	3.55	$60.78
$53.00	$52.00	Nov 13	$0.15	$0.85	$0.15	48%	5.67	$52.85
$62.00	$61.00	Oct 30	$0.53	$0.47	$0.53	79%	0.89	$61.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.76, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 9	$0.11	$0.11	$0.89	93%	0.12	$59.11
$53.00	$54.00	Oct 16	$0.45	$0.45	$0.55	54%	0.82	$53.45
$58.00	$59.00	Nov 13	$0.39	$0.39	$0.61	62%	0.64	$58.39
$54.00	$55.00	Oct 9	$0.11	$0.11	$0.89	82%	0.12	$54.11
$53.00	$54.00	Oct 23	$0.47	$0.47	$0.53	52%	0.89	$53.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.16	$2.16	$2.84	61%	0.76	$47.84
$47.00	$45.00	Oct 9	$0.44	$0.44	$1.56	82%	0.28	$46.56
$52.00	$51.00	Nov 6	$0.72	$0.72	$0.28	55%	2.57	$51.28
$47.00	$45.00	Nov 6	$0.63	$0.63	$1.37	74%	0.46	$46.37
$50.00	$49.00	Nov 6	$0.55	$0.55	$0.45	63%	1.22	$49.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $1.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 16	$1.47	140.5%	74.9%
$52.00	Oct 9	Oct 16	$1.39	137.3%	72.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 16	$1.38	140.5%	74.4%
$52.00	Oct 9	Oct 16	$1.35	137.3%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.99% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 9	$0.85	$0.71	$1.56	$50.44	$53.56	2.99%
$53.00	Oct 9	$0.41	$1.25	$1.66	$51.34	$54.66	3.18%
$51.00	Oct 9	$1.54	$0.31	$1.85	$49.15	$52.85	3.54%
$54.00	Oct 9	$0.19	$2.01	$2.20	$51.80	$56.20	4.22%
$50.00	Oct 9	$2.15	$0.13	$2.28	$47.72	$52.28	4.37%
$49.50	Oct 9	$2.68	$0.10	$2.78	$46.72	$52.28	5.33%
$55.00	Oct 9	$0.08	$2.94	$3.02	$51.98	$58.02	5.79%
$49.00	Oct 9	$3.08	$0.09	$3.17	$45.83	$52.17	6.07%
$56.00	Oct 9	$0.05	$3.88	$3.93	$52.07	$59.93	7.53%
$52.00	Oct 16	$2.24	$2.06	$4.30	$47.70	$56.30	8.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.40% of stock, avg 9.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$50.00	Oct 9	$0.08	$0.13	$0.21	$49.79	$55.21
$59.00	$50.00	Oct 9	$0.12	$0.13	$0.25	$49.75	$59.25
$54.00	$50.00	Oct 9	$0.19	$0.13	$0.32	$49.68	$54.32
$55.00	$48.00	Oct 9	$0.08	$0.28	$0.36	$47.64	$55.36
$59.00	$48.00	Oct 9	$0.12	$0.28	$0.40	$47.60	$59.40
$55.00	$51.00	Oct 9	$0.08	$0.31	$0.39	$50.61	$55.39
$54.00	$48.00	Oct 9	$0.19	$0.28	$0.47	$47.53	$54.47
$59.00	$51.00	Oct 9	$0.12	$0.31	$0.43	$50.57	$59.43
$54.00	$51.00	Oct 9	$0.19	$0.31	$0.50	$50.50	$54.50
$55.00	$47.00	Oct 9	$0.08	$0.50	$0.58	$46.42	$55.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 3.76, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	61/62	Nov 13	$0.79	$0.21	35%	3.76	$47.21	$61.79
45/47	59/60	Oct 9	$0.55	$1.45	76%	0.38	$46.45	$59.55
47/48	59/60	Nov 6	$0.69	$0.31	37%	2.23	$47.31	$59.69
47/48	60/61	Oct 30	$0.57	$0.43	45%	1.33	$47.43	$60.57
47/48	61/62	Nov 6	$0.59	$0.41	41%	1.44	$47.41	$61.59
47/48	57/58	Oct 30	$0.63	$0.37	36%	1.70	$47.37	$57.63
47/48	58/59	Oct 30	$0.59	$0.41	40%	1.44	$47.41	$58.59
47/48	61/62	Oct 30	$0.50	$0.50	48%	1.00	$47.50	$61.50
47/48	59/60	Oct 30	$0.55	$0.45	43%	1.22	$47.45	$59.55
48/49	58/59	Oct 23	$0.54	$0.46	42%	1.17	$48.46	$58.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 9	$0.11	$0.89	25%	8.09
$54.00	$55.00	$56.00	Oct 16	$0.05	$0.95	12%	19.00
$52.00	$53.00	$54.00	Oct 9	$0.22	$0.78	35%	3.55
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	9%	19.00
$51.00	$52.00	$53.00	Oct 9	$0.25	$0.75	39%	3.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Oct 9	$0.14	$0.86	39%	6.14
$45.00	$50.00	$55.00	Nov 20	$0.71	$4.29	27%	6.04
$49.00	$50.00	$51.00	Oct 16	$0.07	$0.93	14%	13.29
$50.00	$55.00	$60.00	Nov 20	$0.68	$4.32	24%	6.35
$52.00	$53.00	$54.00	Oct 16	$0.08	$0.92	14%	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. 47 found (best net $-2.15, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$2.15	$2.85
$45.00	$48.00	1:2	Oct 16	-$1.96	$1.04
$51.00	$52.00	1:2	Oct 9	-$0.16	$0.84
$50.00	$55.00	1:2	Nov 20	-$2.58	$2.42
$55.00	$60.00	1:2	Nov 20	-$1.92	$3.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.26	$4.74
$55.00	$50.00	1:2	Nov 20	-$1.71	$3.29
$53.00	$52.00	1:2	Oct 9	-$0.17	$0.83
$54.00	$53.00	1:2	Oct 9	-$0.49	$0.51
$47.00	$45.00	1:2	Oct 23	-$0.09	$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 6.23%, avg 3.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.25	0.37	15.0%	6.23%	21.19%	281	3.3K
$55.00	Nov 20	$4.55	0.48	5.4%	8.72%	14.10%	3.0K	4.2K
$58.00	Nov 13	$2.94	0.39	11.1%	5.63%	16.77%	--	35
$57.00	Nov 13	$3.20	0.41	9.2%	6.13%	15.35%	3	221
$55.00	Nov 13	$3.85	0.46	5.4%	7.38%	12.76%	4	13
$56.00	Nov 13	$3.50	0.43	7.3%	6.71%	14.01%	4	33
$59.00	Nov 13	$2.66	0.36	13.1%	5.10%	18.15%	5	572
$61.00	Nov 13	$2.21	0.32	16.9%	4.23%	21.12%	1	25
$54.00	Nov 13	$4.15	0.48	3.5%	7.95%	11.42%	5	4
$60.00	Nov 13	$2.36	0.34	15.0%	4.52%	19.49%	16	116

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 35,746

Total Puts 15,412

Put/Call Ratio 0.43

Net Difference 20,334

Prior's Put/Call Breakdown

Total Calls 21,527

Total Puts 12,046

Put/Call Ratio 0.56

Net Difference 9,481

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