ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$52.15 -8.40%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 63,869

Calls: 43,259 (68%)

Puts: 20,610 (32%)

Prior (08/31) 33,663

Calls: 30,194 (90%)

Puts: 3,469 (10%)

Current vs Prior +89.73%

Calls: +43.27% (Calls)

Puts: +494.12% (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 -42.59%

Calls: -44.36%

Puts: -38.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $17.64M

Calls: $10.97M (62%)

Puts: $6.66M (38%)

Prior (08/31) $10.20M

Calls: $7.97M (78%)

Puts: $2.23M (22%)

Current vs Prior +72.97%

Calls: +37.66%

Puts: +199.45%

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 -56.01%

Calls: -45.32%

Puts: -66.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.48

Prior (08/31) 0.11

Current vs Prior +314.68%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +9.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 1,170,879

Calls: 772,001 (66%)

Puts: 398,878 (34%)

Prior (08/31) 1,067,695

Calls: 716,865 (67%)

Puts: 350,830 (33%)

Current vs Prior +9.66%

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 3.72% | 9.49%9.49% | 22.11%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -11.47% | +5.17%+5.18% | +3.23%

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

Current vs 7-Day Avg -27.49% | -1.03%-13.79% | -4.89%

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

Current vs 7-Day Eod -11.47% | +5.17%+8.29% | +3.77%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.62% | 9.69%

Calls: 10.53% | 4.87%

Puts: 12.71% | 14.50%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +24.41% | +83.18%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +34.47% | +70.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($10.97M). Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (43,259 calls vs 20,610 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
10:00	BULLISH	BULLISH	BULLISH
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 61 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	3.30	3.40	$3.35	3.0%	352	0.37	3.3K
$55.00	Nov 20	4.80	4.95	$4.88	3.1%	3.1K	0.48	4.2K
$50.00	Nov 20	6.80	7.05	$6.93	3.6%	39	0.61	975
$52.00	Oct 30	3.75	3.90	$3.83	3.9%	21	0.54	4
$45.00	Nov 20	9.60	10.00	$9.80	4.1%	38	0.75	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 30	3.50	3.60	$3.55	2.8%	90	0.46	1.8K
$45.00	Nov 20	2.40	2.48	$2.44	3.3%	211	0.25	3.6K
$50.00	Oct 16	1.19	1.23	$1.21	3.3%	1.5K	0.33	6.3K
$54.00	Oct 30	4.65	4.85	$4.75	4.2%	16	0.54	1.1K
$50.00	Nov 20	4.50	4.70	$4.60	4.3%	189	0.39	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.59, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.72	0.80	$0.76	10.5%	428	0.53	38
$61.00	Oct 16	0.27	0.32	$0.30	16.7%	120	0.11	468
$60.00	Oct 16	0.33	0.40	$0.37	18.9%	3.2K	0.13	7.5K
$56.00	Oct 16	0.82	0.97	$0.90	16.7%	365	0.28	343
$59.00	Oct 23	0.88	1.04	$0.96	16.7%	4	0.23	383

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.10	0.12	$0.11	18.2%	2.3K	0.13	3.3K
$47.00	Oct 16	0.41	0.49	$0.45	17.8%	48	0.15	253

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
$49.00	Oct 9	2.91	3.45	$3.18	17.0%	7	0.94	80
$49.50	Oct 9	2.42	2.91	$2.67	18.4%	24	0.93	28
$48.00	Oct 9	3.90	4.35	$4.13	10.9%	21	0.92	48
$45.00	Oct 16	6.70	7.90	$7.30	16.4%	--	0.91	133
$50.00	Oct 9	1.94	2.40	$2.17	21.2%	129	0.88	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	3.70	4.45	$4.08	18.4%	335	1.00	2.4K
$58.00	Oct 9	5.70	6.25	$5.98	9.2%	267	1.00	2.0K
$59.00	Oct 9	6.70	7.20	$6.95	7.2%	141	1.00	1.5K
$60.00	Oct 9	7.70	8.30	$8.00	7.5%	64	1.00	1.8K
$61.00	Oct 9	8.70	9.25	$8.98	6.1%	14	1.00	943

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 45.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.33	0.40	$0.37	18.9%	3.2K	0.13	7.5K
$55.00	Nov 20	4.80	4.95	$4.88	3.1%	3.1K	0.48	4.2K
$57.00	Oct 9	0.00	0.06	$0.03	200.0%	2.6K	0.03	1.8K
$54.00	Oct 9	0.11	0.15	$0.13	30.8%	2.3K	0.15	23
$55.00	Oct 9	0.05	0.09	$0.07	57.1%	2.3K	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.10	0.12	$0.11	18.2%	2.3K	0.13	3.3K
$53.00	Oct 9	1.10	1.25	$1.18	12.7%	1.6K	0.69	1.3K
$54.00	Oct 9	1.80	2.20	$2.00	20.0%	1.6K	0.86	1.9K
$50.00	Oct 16	1.19	1.23	$1.21	3.3%	1.5K	0.33	6.3K
$51.00	Oct 9	0.25	0.37	$0.31	38.7%	964	0.26	517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 56.7%, max 68.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Oct 30	126.4%	74.9%	68.8%	765	204
$51.00	Oct 9	Nov 13	128.0%	80.0%	60.0%	270	272
$52.00	Oct 9	Nov 13	121.5%	81.0%	50.0%	434	42

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Nov 13	128.0%	80.0%	60.0%	968	616
$53.00	Oct 9	Nov 13	126.4%	83.5%	51.3%	1.6K	1.5K
$52.00	Oct 9	Nov 13	121.5%	81.0%	50.0%	986	1.1K

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	61%	1.44	$52.05
$45.00	$50.00	Nov 6	$2.97	$2.03	$2.97	79%	0.68	$47.97
$45.00	$50.00	Nov 20	$2.87	$2.13	$2.87	75%	0.74	$47.87
$55.00	$60.00	Nov 20	$1.53	$3.47	$1.53	48%	2.27	$56.53
$52.00	$54.00	Nov 6	$0.70	$1.30	$0.70	54%	1.86	$52.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.00	Oct 30	$0.50	$0.50	$0.50	74%	1.00	$59.50
$49.00	$48.00	Oct 30	$0.23	$0.77	$0.23	33%	3.35	$48.77
$50.00	$49.00	Oct 23	$0.27	$0.73	$0.27	36%	2.70	$49.73
$50.00	$49.00	Nov 6	$0.32	$0.68	$0.32	38%	2.13	$49.68
$52.00	$51.00	Oct 30	$0.40	$0.60	$0.40	46%	1.50	$51.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.76, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Oct 9	$0.23	$0.23	$0.77	69%	0.30	$53.23
$55.00	$56.00	Nov 13	$0.45	$0.45	$0.55	53%	0.82	$55.45
$54.00	$55.00	Oct 16	$0.33	$0.33	$0.67	62%	0.49	$54.33
$58.00	$59.00	Oct 23	$0.22	$0.22	$0.78	74%	0.28	$58.22
$58.00	$59.00	Oct 16	$0.14	$0.14	$0.86	82%	0.16	$58.14

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	Nov 6	$0.75	$0.75	$1.25	73%	0.60	$46.25
$47.00	$45.00	Nov 13	$0.80	$0.80	$1.20	70%	0.67	$46.20
$51.00	$50.00	Nov 6	$0.63	$0.63	$0.37	58%	1.70	$50.37
$50.00	$49.00	Nov 13	$0.58	$0.58	$0.42	61%	1.38	$49.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.49, cheapest $1.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 16	$1.47	126.4%	76.8%
$52.00	Oct 9	Oct 16	$1.50	121.5%	75.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 16	$1.51	126.4%	76.8%
$52.00	Oct 9	Oct 16	$1.49	121.5%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.63% of stock, avg 13.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 9	$0.76	$0.61	$1.37	$50.63	$53.37	2.63%
$53.00	Oct 9	$0.36	$1.18	$1.54	$51.46	$54.54	2.95%
$51.00	Oct 9	$1.42	$0.31	$1.73	$49.27	$52.73	3.32%
$54.00	Oct 9	$0.13	$2.00	$2.13	$51.87	$56.13	4.08%
$50.00	Oct 9	$2.17	$0.11	$2.28	$47.72	$52.28	4.37%
$49.50	Oct 9	$2.67	$0.16	$2.83	$46.67	$52.33	5.43%
$55.00	Oct 9	$0.07	$3.07	$3.14	$51.86	$58.14	6.02%
$49.00	Oct 9	$3.18	$0.07	$3.25	$45.75	$52.25	6.23%
$56.00	Oct 9	$0.02	$4.08	$4.10	$51.90	$60.10	7.86%
$48.00	Oct 9	$4.13	$0.13	$4.26	$43.74	$52.26	8.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.35% of stock, avg 9.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$50.00	Oct 9	$0.07	$0.11	$0.18	$49.82	$55.18
$55.00	$48.00	Oct 9	$0.07	$0.13	$0.20	$47.80	$55.20
$55.00	$47.00	Oct 9	$0.07	$0.14	$0.21	$46.79	$55.21
$54.00	$50.00	Oct 9	$0.13	$0.11	$0.24	$49.76	$54.24
$54.00	$48.00	Oct 9	$0.13	$0.13	$0.26	$47.74	$54.26
$54.00	$47.00	Oct 9	$0.13	$0.14	$0.27	$46.73	$54.27
$55.00	$51.00	Oct 9	$0.07	$0.31	$0.38	$50.62	$55.38
$54.00	$51.00	Oct 9	$0.13	$0.31	$0.44	$50.56	$54.44
$53.00	$50.00	Oct 9	$0.36	$0.11	$0.47	$49.53	$53.47
$53.00	$48.00	Oct 9	$0.36	$0.13	$0.49	$47.51	$53.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.50, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	58/59	Oct 23	$0.60	$0.40	47%	1.50	$47.40	$58.60
47/48	61/62	Oct 30	$0.59	$0.41	48%	1.44	$47.41	$61.59
47/48	58/59	Oct 30	$0.67	$0.33	39%	2.03	$47.33	$58.67
47/48	57/58	Oct 23	$0.63	$0.37	43%	1.70	$47.37	$57.63
47/48	59/60	Oct 30	$0.64	$0.36	42%	1.78	$47.36	$59.64
47/48	61/62	Oct 23	$0.49	$0.51	56%	0.96	$47.51	$61.49
47/48	60/61	Oct 23	$0.50	$0.50	54%	1.00	$47.50	$60.50
47/48	60/61	Oct 30	$0.56	$0.44	45%	1.27	$47.44	$60.56
47/48	60/61	Nov 6	$0.61	$0.39	39%	1.56	$47.39	$60.61
48/49	58/59	Oct 23	$0.57	$0.43	42%	1.33	$48.43	$58.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.52	$4.48	24%	8.62
$50.00	$51.00	$52.00	Oct 9	$0.09	$0.91	34%	10.11
$52.00	$53.00	$54.00	Oct 9	$0.17	$0.83	38%	4.88
$51.00	$52.00	$53.00	Oct 9	$0.26	$0.74	43%	2.85
$52.00	$53.00	$54.00	Oct 16	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.10	$0.90	34%	9.00
$45.00	$50.00	$55.00	Nov 20	$0.67	$4.33	26%	6.46
$48.00	$49.00	$50.00	Oct 16	$0.06	$0.94	13%	15.67
$52.00	$53.00	$54.00	Oct 16	$0.07	$0.93	14%	13.29
$51.00	$52.00	$53.00	Oct 9	$0.27	$0.73	43%	2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-2.36, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$2.36	$2.64
$51.00	$52.00	1:2	Oct 9	-$0.10	$0.90
$55.00	$60.00	1:2	Nov 20	-$1.82	$3.18
$50.00	$51.00	1:2	Oct 9	-$0.67	$0.33
$58.00	$59.00	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	-$0.28	$4.72
$55.00	$50.00	1:2	Nov 20	-$1.77	$3.23
$54.00	$53.00	1:2	Oct 9	-$0.36	$0.64
$47.00	$45.00	1:2	Oct 16	-$0.01	$1.99
$47.00	$45.00	1:2	Oct 23	-$0.19	$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.33%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.30	0.37	15.1%	6.33%	21.38%	352	3.3K
$55.00	Nov 20	$4.80	0.48	5.5%	9.20%	14.67%	3.1K	4.2K
$55.00	Nov 13	$4.05	0.47	5.5%	7.77%	13.23%	6	13
$61.00	Nov 13	$2.45	0.33	17.0%	4.70%	21.67%	1	25
$59.00	Nov 13	$2.76	0.37	13.1%	5.29%	18.43%	5	572
$58.00	Nov 13	$3.00	0.39	11.2%	5.75%	16.97%	2	35
$57.00	Nov 13	$3.20	0.41	9.3%	6.14%	15.44%	3	221
$56.00	Nov 13	$3.45	0.44	7.4%	6.62%	14.00%	4	33
$60.00	Nov 13	$2.47	0.34	15.1%	4.74%	19.79%	60	116
$62.00	Nov 13	$2.17	0.30	18.9%	4.16%	23.05%	5	80

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 43,259

Total Puts 20,610

Put/Call Ratio 0.48

Net Difference 22,649

Prior's Put/Call Breakdown

Total Calls 30,194

Total Puts 3,469

Put/Call Ratio 0.11

Net Difference 26,725

Prior 7-Day Put/Call Summary

Total Calls 544,215

Total Puts 234,566

Average Put/Call Ratio 0.43

Ratio Trend Rising

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