ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$51.74 -9.13%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 58,655

Calls: 40,218 (69%)

Puts: 18,437 (31%)

Prior (08/11) 39,296

Calls: 24,940 (63%)

Puts: 14,356 (37%)

Current vs Prior +49.26%

Calls: +61.26% (Calls)

Puts: +28.43% (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 -47.28%

Calls: -48.27%

Puts: -44.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $16.17M

Calls: $9.63M (60%)

Puts: $6.54M (40%)

Prior (08/11) $8.46M

Calls: $5.34M (63%)

Puts: $3.12M (37%)

Current vs Prior +91.02%

Calls: +80.26%

Puts: +109.42%

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 -59.68%

Calls: -52.04%

Puts: -67.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.46

Prior (08/11) 0.58

Current vs Prior -20.36%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +5.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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 4.10% | 9.51%9.51% | 22.19%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -2.49% | +5.37%+5.37% | +3.59%

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

Current vs 7-Day Avg -20.13% | -0.85%-13.63% | -4.55%

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

Current vs 7-Day Eod -2.49% | +5.37%+8.49% | +4.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.70% | 5.13%

Calls: 12.40% | 4.25%

Puts: 10.99% | 6.01%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +25.27% | -3.02%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +35.39% | -9.50%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 91% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (40,218 calls vs 18,437 puts). P/C ratio dropping 20% - 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
09:55	BULLISH	BULLISH	BULLISH
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 66 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 16	2.53	2.64	$2.59	4.2%	9	0.56	42
$55.00	Nov 20	4.55	4.75	$4.65	4.3%	3.0K	0.47	4.2K
$50.00	Nov 20	6.55	6.85	$6.70	4.5%	10	0.60	975
$60.00	Nov 20	3.15	3.30	$3.22	4.7%	323	0.36	3.3K
$52.00	Oct 16	2.05	2.15	$2.10	4.8%	55	0.49	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	11.05	11.45	$11.25	3.6%	125	0.64	4.2K
$55.00	Nov 20	7.50	7.80	$7.65	3.9%	176	0.53	4.6K
$58.00	Oct 9	6.20	6.45	$6.33	3.9%	251	0.97	2.0K
$60.00	Oct 30	9.20	9.60	$9.40	4.3%	48	0.75	1.5K
$61.00	Oct 30	10.05	10.55	$10.30	4.9%	27	0.77	980

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.05	0.06	$0.06	16.7%	2.1K	0.06	2.7K
$52.00	Oct 9	0.60	0.70	$0.65	15.4%	280	0.43	38
$60.00	Oct 16	0.30	0.35	$0.32	15.6%	3.0K	0.11	7.5K
$57.00	Oct 16	0.63	0.69	$0.66	9.1%	151	0.21	291
$56.00	Oct 16	0.78	0.88	$0.83	12.0%	315	0.25	343

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	0.43	0.51	$0.47	17.0%	824	0.37	517
$52.00	Oct 9	0.86	0.96	$0.91	11.0%	552	0.57	936
$48.00	Oct 16	0.69	0.83	$0.76	18.4%	55	0.23	386
$45.00	Oct 23	0.58	0.66	$0.62	12.9%	6	0.15	280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	6.65	7.70	$7.18	14.6%	--	0.91	133
$49.00	Oct 9	2.52	3.35	$2.94	28.2%	7	0.90	80
$49.50	Oct 9	2.09	2.89	$2.49	32.1%	7	0.85	28
$48.00	Oct 9	3.45	4.35	$3.90	23.1%	8	0.82	48
$47.00	Oct 16	4.95	5.90	$5.43	17.5%	22	0.82	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	8.00	8.60	$8.30	7.2%	62	0.99	1.8K
$57.00	Oct 9	4.75	5.60	$5.18	16.4%	306	0.98	1.8K
$61.00	Oct 9	8.55	9.65	$9.10	12.1%	13	0.98	943
$62.00	Oct 9	8.50	10.80	$9.65	23.8%	45	0.98	915
$58.00	Oct 9	6.20	6.45	$6.33	3.9%	251	0.97	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 42.4K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	4.55	4.75	$4.65	4.3%	3.0K	0.47	4.2K
$60.00	Oct 16	0.30	0.35	$0.32	15.6%	3.0K	0.11	7.5K
$57.00	Oct 9	0.00	0.03	$0.02	150.0%	2.6K	0.02	1.8K
$54.00	Oct 9	0.11	0.14	$0.13	23.1%	2.2K	0.12	23
$55.00	Oct 9	0.05	0.06	$0.06	16.7%	2.1K	0.06	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.20	0.25	$0.23	21.7%	2.1K	0.20	3.3K
$53.00	Oct 9	1.49	1.62	$1.56	8.3%	1.6K	0.75	1.3K
$54.00	Oct 9	2.32	2.60	$2.46	11.4%	1.6K	0.88	1.9K
$50.00	Oct 16	1.36	1.44	$1.40	5.7%	1.5K	0.36	6.3K
$51.00	Oct 9	0.43	0.51	$0.47	17.0%	824	0.37	517

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 116.3%, max 304.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 9	Oct 16	299.8%	74.1%	304.5%	15	52
$53.00	Oct 9	Oct 30	144.1%	75.8%	90.2%	558	204
$50.00	Oct 9	Nov 20	146.0%	81.1%	80.0%	60	1.1K
$52.00	Oct 9	Nov 13	143.2%	80.6%	77.5%	285	42
$51.00	Oct 9	Nov 13	139.9%	82.1%	70.5%	157	272

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 9	Nov 13	299.8%	87.7%	241.7%	19	1.4K
$52.00	Oct 9	Nov 13	143.2%	80.6%	77.5%	620	1.1K
$50.00	Oct 9	Nov 20	142.2%	81.1%	75.3%	2.3K	7.5K
$53.00	Oct 9	Nov 13	144.1%	82.4%	74.9%	1.6K	1.5K
$51.00	Oct 9	Nov 13	139.9%	82.1%	70.5%	828	616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 1.44, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$2.05	$2.95	$2.05	60%	1.44	$52.05
$55.00	$60.00	Nov 20	$1.43	$3.57	$1.43	47%	2.50	$56.43
$45.00	$50.00	Nov 20	$2.95	$2.05	$2.95	74%	0.69	$47.95
$50.00	$51.00	Nov 13	$0.13	$0.87	$0.13	61%	6.69	$50.13
$57.00	$58.00	Nov 13	$0.13	$0.87	$0.13	41%	6.69	$57.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.00	Oct 9	$0.55	$0.45	$0.55	98%	0.82	$61.45
$62.00	$61.00	Oct 16	$0.55	$0.45	$0.55	92%	0.82	$61.45
$59.00	$58.00	Oct 30	$0.42	$0.58	$0.42	73%	1.38	$58.58
$62.00	$61.00	Oct 23	$0.55	$0.45	$0.55	85%	0.82	$61.45
$55.00	$54.00	Nov 13	$0.37	$0.63	$0.37	54%	1.70	$54.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.81, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 9	$0.12	$0.12	$0.88	93%	0.14	$59.12
$52.00	$53.00	Oct 9	$0.35	$0.35	$0.65	57%	0.54	$52.35
$55.00	$56.00	Oct 30	$0.41	$0.41	$0.59	60%	0.69	$55.41
$56.00	$57.00	Nov 13	$0.45	$0.45	$0.55	56%	0.82	$56.45
$53.00	$54.00	Oct 9	$0.17	$0.17	$0.83	75%	0.20	$53.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.23	$2.23	$2.77	60%	0.81	$47.77
$48.00	$47.00	Nov 6	$0.60	$0.60	$0.40	68%	1.50	$47.40
$47.00	$45.00	Oct 9	$0.33	$0.33	$1.67	86%	0.20	$46.67
$47.00	$45.00	Oct 23	$0.51	$0.51	$1.49	76%	0.34	$46.49
$50.00	$49.00	Nov 13	$0.53	$0.53	$0.47	60%	1.13	$49.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $1.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.45	143.2%	77.2%
$51.00	Oct 9	Oct 16	$1.38	139.9%	75.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.42	143.2%	77.2%
$51.00	Oct 9	Oct 16	$1.38	139.9%	75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.02% of stock, avg 12.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 9	$0.65	$0.91	$1.56	$50.44	$53.56	3.02%
$51.00	Oct 9	$1.21	$0.47	$1.68	$49.32	$52.68	3.25%
$53.00	Oct 9	$0.30	$1.56	$1.86	$51.14	$54.86	3.59%
$50.00	Oct 9	$2.00	$0.23	$2.23	$47.77	$52.23	4.31%
$54.00	Oct 9	$0.13	$2.46	$2.59	$51.41	$56.59	5.01%
$49.50	Oct 9	$2.49	$0.17	$2.66	$46.84	$52.16	5.14%
$49.00	Oct 9	$2.94	$0.11	$3.05	$45.95	$52.05	5.89%
$55.00	Oct 9	$0.06	$3.35	$3.41	$51.59	$58.41	6.59%
$48.00	Oct 9	$3.90	$0.41	$4.31	$43.69	$52.31	8.33%
$52.00	Oct 16	$2.10	$2.33	$4.43	$47.57	$56.43	8.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.44% of stock, avg 8.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$49.50	Oct 9	$0.06	$0.17	$0.23	$49.27	$55.23
$54.00	$49.50	Oct 9	$0.13	$0.17	$0.30	$49.20	$54.30
$59.00	$49.50	Oct 9	$0.13	$0.17	$0.30	$49.20	$59.30
$55.00	$50.00	Oct 9	$0.06	$0.23	$0.29	$49.71	$55.29
$54.00	$50.00	Oct 9	$0.13	$0.23	$0.36	$49.64	$54.36
$59.00	$50.00	Oct 9	$0.13	$0.23	$0.36	$49.64	$59.36
$55.00	$47.00	Oct 9	$0.06	$0.36	$0.42	$46.58	$55.42
$54.00	$47.00	Oct 9	$0.13	$0.36	$0.49	$46.51	$54.49
$53.00	$49.50	Oct 9	$0.30	$0.17	$0.47	$49.03	$53.47
$55.00	$48.00	Oct 9	$0.06	$0.41	$0.47	$47.53	$55.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 4.00, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	61/62	Nov 6	$0.80	$0.20	41%	4.00	$47.20	$61.80
47/48	58/59	Nov 6	$0.85	$0.15	34%	5.67	$47.15	$58.85
47/48	60/61	Nov 6	$0.78	$0.22	39%	3.55	$47.22	$60.78
47/48	59/60	Nov 6	$0.78	$0.22	37%	3.55	$47.22	$59.78
45/47	59/60	Oct 9	$0.45	$1.55	79%	0.29	$46.55	$59.45
48/49	60/61	Oct 30	$0.62	$0.38	40%	1.63	$48.38	$60.62
47/48	58/59	Oct 23	$0.52	$0.48	48%	1.08	$47.48	$58.52
48/49	61/62	Oct 30	$0.57	$0.43	43%	1.33	$48.43	$61.57
48/49	57/58	Oct 30	$0.67	$0.33	32%	2.03	$48.33	$57.67
48/49	58/59	Oct 30	$0.63	$0.37	35%	1.70	$48.37	$58.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 6.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.62	$4.38	24%	7.06
$51.00	$52.00	$53.00	Oct 9	$0.21	$0.79	38%	3.76
$52.00	$53.00	$54.00	Oct 16	$0.06	$0.94	13%	15.67
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	14%	13.29
$53.00	$54.00	$55.00	Oct 9	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.64	$4.36	27%	6.81
$50.00	$51.00	$52.00	Oct 9	$0.20	$0.80	37%	4.00
$51.00	$52.00	$53.00	Oct 9	$0.21	$0.79	38%	3.76
$53.00	$54.00	$55.00	Oct 23	$0.05	$0.95	9%	19.00
$51.00	$52.00	$53.00	Oct 23	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-1.55, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$1.55	$3.45
$51.00	$52.00	1:2	Oct 9	-$0.09	$0.91
$50.00	$51.00	1:2	Oct 9	-$0.42	$0.58
$55.00	$60.00	1:2	Nov 20	-$1.79	$3.21
$50.00	$55.00	1:2	Nov 20	-$2.60	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.32	$4.68
$53.00	$52.00	1:2	Oct 9	-$0.26	$0.74
$55.00	$50.00	1:2	Nov 20	-$1.91	$3.09
$47.00	$45.00	1:2	Oct 23	-$0.11	$1.89
$54.00	$53.00	1:2	Oct 9	-$0.66	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 6.09%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.15	0.36	16.0%	6.09%	22.05%	323	3.3K
$55.00	Nov 20	$4.55	0.47	6.3%	8.79%	15.09%	3.0K	4.2K
$58.00	Nov 13	$3.00	0.39	12.1%	5.80%	17.90%	2	35
$55.00	Nov 13	$3.90	0.46	6.3%	7.54%	13.84%	6	13
$56.00	Nov 13	$3.45	0.44	8.2%	6.67%	14.90%	4	33
$60.00	Nov 13	$2.50	0.34	16.0%	4.83%	20.80%	20	116
$57.00	Nov 13	$3.10	0.41	10.2%	5.99%	16.16%	3	221
$59.00	Nov 13	$2.60	0.36	14.0%	5.03%	19.06%	5	572
$52.00	Nov 13	$5.05	0.55	0.5%	9.76%	10.26%	5	4
$54.00	Nov 13	$4.05	0.49	4.4%	7.83%	12.20%	5	4

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 40,218

Total Puts 18,437

Put/Call Ratio 0.46

Net Difference 21,781

Prior's Put/Call Breakdown

Total Calls 24,940

Total Puts 14,356

Put/Call Ratio 0.58

Net Difference 10,584

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