ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$52.03 -8.62%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 70,542

Calls: 48,057 (68%)

Puts: 22,485 (32%)

Prior (08/11) 43,957

Calls: 27,972 (64%)

Puts: 15,985 (36%)

Current vs Prior +60.48%

Calls: +71.80% (Calls)

Puts: +40.66% (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 -36.59%

Calls: -38.19%

Puts: -32.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $19.27M

Calls: $11.73M (61%)

Puts: $7.54M (39%)

Prior (08/11) $9.58M

Calls: $6.57M (69%)

Puts: $3.01M (31%)

Current vs Prior +101.20%

Calls: +78.48%

Puts: +150.85%

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 -51.93%

Calls: -41.56%

Puts: -62.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.47

Prior (08/11) 0.57

Current vs Prior -18.13%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +7.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 3.79% | 9.30%9.30% | 21.97%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -9.90% | +3.07%+3.07% | +2.57%

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

Current vs 7-Day Avg -26.20% | -3.01%-15.51% | -5.50%

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

Current vs 7-Day Eod -9.90% | +3.07%+6.13% | +3.10%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.90% | 6.50%

Calls: 14.29% | 7.41%

Puts: 5.51% | 5.60%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +6.00% | +22.87%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +14.56% | +14.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.73M). Massive premium surge with dollar volume up 101% vs prior. Above-average activity with volume up 60% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (48,057 calls vs 22,485 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
10:05	BULLISH	BULLISH	BULLISH
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 116 of results (avg 7.0%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	4.65	4.80	$4.72	3.2%	3.1K	0.48	4.2K
$50.00	Nov 20	6.70	6.95	$6.83	3.7%	41	0.61	975
$55.00	Oct 30	2.56	2.67	$2.62	4.2%	416	0.42	560
$52.00	Oct 23	2.97	3.10	$3.04	4.3%	92	0.53	7
$60.00	Nov 20	3.20	3.35	$3.28	4.6%	384	0.37	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	10.90	11.20	$11.05	2.7%	135	0.63	4.2K
$55.00	Nov 20	7.35	7.60	$7.48	3.3%	185	0.52	4.6K
$59.00	Oct 30	8.25	8.55	$8.40	3.6%	1	0.71	1.1K
$54.00	Oct 30	4.70	4.90	$4.80	4.2%	17	0.54	1.1K
$60.00	Oct 16	8.05	8.40	$8.23	4.3%	270	0.87	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.64, cheapest $0.70)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.65	0.75	$0.70	14.3%	1.6K	0.53	38
$62.00	Oct 16	0.21	0.25	$0.23	17.4%	319	0.08	684
$60.00	Oct 16	0.33	0.35	$0.34	5.9%	3.2K	0.12	7.5K
$58.00	Oct 16	0.50	0.56	$0.53	11.3%	624	0.18	926
$57.00	Oct 16	0.65	0.71	$0.68	8.8%	158	0.22	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.59	0.71	$0.65	18.5%	945	0.47	936
$45.00	Oct 16	0.20	0.23	$0.22	13.6%	314	0.08	2.4K
$47.00	Oct 16	0.41	0.47	$0.44	13.6%	99	0.15	253
$48.00	Oct 16	0.59	0.68	$0.64	14.1%	70	0.20	386
$49.00	Oct 16	0.85	0.92	$0.89	7.9%	552	0.26	500

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	3.75	4.25	$4.00	12.5%	23	0.93	48
$49.00	Oct 9	2.76	3.25	$3.01	16.3%	7	0.93	80
$45.00	Oct 16	6.70	7.90	$7.30	16.4%	--	0.92	133
$49.50	Oct 9	2.31	2.80	$2.55	19.2%	33	0.91	28
$50.00	Oct 9	1.90	2.31	$2.11	19.4%	138	0.88	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	3.80	4.30	$4.05	12.3%	363	1.00	2.4K
$57.00	Oct 9	4.75	5.30	$5.03	10.9%	357	1.00	1.8K
$58.00	Oct 9	5.70	6.20	$5.95	8.4%	293	1.00	2.0K
$59.00	Oct 9	6.80	7.60	$7.20	11.1%	156	1.00	1.5K
$60.00	Oct 9	7.80	8.45	$8.13	8.0%	65	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 50.6K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.33	0.35	$0.34	5.9%	3.2K	0.12	7.5K
$55.00	Nov 20	4.65	4.80	$4.72	3.2%	3.1K	0.48	4.2K
$57.00	Oct 9	0.00	0.05	$0.03	166.7%	2.6K	0.03	1.8K
$55.00	Oct 9	0.04	0.05	$0.05	20.0%	2.5K	0.06	2.7K
$54.00	Oct 9	0.10	0.14	$0.12	33.3%	2.4K	0.14	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.10	0.14	$0.12	33.3%	2.6K	0.12	3.3K
$53.00	Oct 9	1.23	1.30	$1.27	5.5%	1.8K	0.70	1.3K
$54.00	Oct 9	1.92	2.45	$2.19	24.2%	1.7K	0.86	1.9K
$50.00	Oct 16	1.16	1.25	$1.21	7.4%	1.6K	0.33	6.3K
$51.00	Oct 9	0.26	0.33	$0.30	23.3%	995	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 53.9%, max 60.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Nov 13	129.1%	80.4%	60.6%	540	272
$52.00	Oct 9	Nov 13	122.9%	80.6%	52.5%	1.6K	42
$53.00	Oct 9	Nov 13	118.8%	80.0%	48.5%	911	173

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Nov 13	129.1%	80.4%	60.6%	1.0K	616
$52.00	Oct 9	Nov 13	122.9%	80.6%	52.5%	1.0K	1.1K
$53.00	Oct 9	Nov 13	118.8%	80.0%	48.5%	1.8K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.67, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 6	$3.00	$2.00	$3.00	79%	0.67	$48.00
$50.00	$55.00	Nov 20	$2.11	$2.89	$2.11	61%	1.37	$52.11
$55.00	$60.00	Nov 20	$1.44	$3.56	$1.44	48%	2.47	$56.44
$45.00	$50.00	Nov 20	$2.90	$2.10	$2.90	74%	0.72	$47.90
$50.00	$51.00	Nov 6	$0.20	$0.80	$0.20	62%	4.00	$50.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Nov 13	$0.57	$0.43	$0.57	61%	0.75	$57.43
$59.00	$58.00	Nov 6	$0.65	$0.35	$0.65	68%	0.54	$58.35
$50.00	$49.00	Nov 13	$0.35	$0.65	$0.35	39%	1.86	$49.65
$51.00	$50.00	Oct 23	$0.38	$0.62	$0.38	42%	1.63	$50.62
$53.00	$52.00	Oct 9	$0.62	$0.38	$0.62	70%	0.61	$52.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.75, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.39	$0.39	$0.61	67%	0.64	$61.39
$54.00	$55.00	Nov 6	$0.50	$0.50	$0.50	52%	1.00	$54.50
$61.00	$62.00	Nov 6	$0.29	$0.29	$0.71	72%	0.41	$61.29
$53.00	$54.00	Oct 9	$0.18	$0.18	$0.82	70%	0.22	$53.18
$59.00	$60.00	Oct 16	$0.11	$0.11	$0.89	84%	0.12	$59.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.14	$2.14	$2.86	61%	0.75	$47.86
$47.00	$45.00	Nov 13	$0.81	$0.81	$1.19	70%	0.68	$46.19
$47.00	$45.00	Oct 30	$0.63	$0.63	$1.37	75%	0.46	$46.37
$47.00	$45.00	Nov 6	$0.67	$0.67	$1.33	73%	0.50	$46.33
$51.00	$50.00	Nov 13	$0.60	$0.60	$0.40	58%	1.50	$50.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.46, cheapest $1.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.46	122.9%	72.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.47	122.9%	72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.59% of stock, avg 13.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 9	$0.70	$0.65	$1.35	$50.65	$53.35	2.59%
$53.00	Oct 9	$0.30	$1.27	$1.57	$51.43	$54.57	3.02%
$51.00	Oct 9	$1.30	$0.30	$1.60	$49.40	$52.60	3.08%
$50.00	Oct 9	$2.11	$0.12	$2.23	$47.77	$52.23	4.29%
$54.00	Oct 9	$0.12	$2.19	$2.31	$51.69	$56.31	4.44%
$49.50	Oct 9	$2.55	$0.08	$2.63	$46.87	$52.13	5.05%
$55.00	Oct 9	$0.05	$3.00	$3.05	$51.95	$58.05	5.86%
$49.00	Oct 9	$3.01	$0.07	$3.08	$45.92	$52.08	5.92%
$56.00	Oct 9	$0.02	$4.05	$4.07	$51.93	$60.07	7.82%
$48.00	Oct 9	$4.00	$0.09	$4.09	$43.91	$52.09	7.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.25% of stock, avg 9.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$49.50	Oct 9	$0.05	$0.08	$0.13	$49.37	$55.13
$55.00	$50.00	Oct 9	$0.05	$0.12	$0.17	$49.83	$55.17
$55.00	$47.00	Oct 9	$0.05	$0.14	$0.19	$46.81	$55.19
$54.00	$49.50	Oct 9	$0.12	$0.08	$0.20	$49.30	$54.20
$54.00	$50.00	Oct 9	$0.12	$0.12	$0.24	$49.76	$54.24
$54.00	$47.00	Oct 9	$0.12	$0.14	$0.26	$46.74	$54.26
$55.00	$51.00	Oct 9	$0.05	$0.30	$0.35	$50.65	$55.35
$53.00	$49.50	Oct 9	$0.30	$0.08	$0.38	$49.12	$53.38
$54.00	$51.00	Oct 9	$0.12	$0.30	$0.42	$50.58	$54.42
$53.00	$50.00	Oct 9	$0.30	$0.12	$0.42	$49.58	$53.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 5.67, 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	$0.85	$0.15	35%	5.67	$47.15	$61.85
47/48	61/62	Nov 6	$0.71	$0.29	41%	2.45	$47.29	$61.71
48/49	61/62	Nov 6	$0.70	$0.30	37%	2.33	$48.30	$61.70
47/48	58/59	Nov 6	$0.68	$0.32	34%	2.12	$47.32	$58.68
47/48	59/60	Nov 6	$0.61	$0.39	37%	1.56	$47.39	$59.61
48/49	58/59	Nov 6	$0.67	$0.33	31%	2.03	$48.33	$58.67
48/49	61/62	Oct 23	$0.45	$0.55	52%	0.82	$48.55	$61.45
48/49	59/60	Oct 30	$0.58	$0.42	38%	1.38	$48.42	$59.58
45/47	61/62	Nov 13	$1.20	$0.80	38%	1.50	$45.80	$62.20
47/48	59/60	Oct 16	$0.31	$0.69	64%	0.45	$47.69	$59.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Oct 9	$0.20	$0.80	44%	4.00
$50.00	$55.00	$60.00	Nov 20	$0.67	$4.33	24%	6.46
$53.00	$54.00	$55.00	Oct 9	$0.11	$0.89	23%	8.09
$53.00	$54.00	$55.00	Oct 16	$0.05	$0.95	13%	19.00
$52.00	$53.00	$54.00	Oct 9	$0.22	$0.78	39%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.17	$0.83	35%	4.88
$45.00	$50.00	$55.00	Nov 20	$0.74	$4.26	27%	5.76
$51.00	$52.00	$53.00	Oct 9	$0.27	$0.73	44%	2.70
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	15%	13.29
$51.00	$52.00	$53.00	Oct 16	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-2.23, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$2.23	$2.77
$51.00	$52.00	1:2	Oct 9	-$0.10	$0.90
$50.00	$51.00	1:2	Oct 9	-$0.49	$0.51
$55.00	$60.00	1:2	Nov 20	-$1.84	$3.16
$50.00	$55.00	1:2	Nov 20	-$2.61	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.32	$4.68
$55.00	$50.00	1:2	Nov 20	-$1.72	$3.28
$54.00	$53.00	1:2	Oct 9	-$0.35	$0.65
$47.00	$45.00	1:2	Oct 16	$0.00	$2.00
$47.00	$45.00	1:2	Oct 23	-$0.13	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.15%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.20	0.37	15.3%	6.15%	21.47%	384	3.3K
$55.00	Nov 20	$4.65	0.48	5.7%	8.94%	14.65%	3.1K	4.2K
$55.00	Nov 13	$4.10	0.47	5.7%	7.88%	13.59%	7	13
$54.00	Nov 13	$4.45	0.49	3.8%	8.55%	12.34%	5	4
$61.00	Nov 13	$2.45	0.33	17.2%	4.71%	21.95%	1	25
$56.00	Nov 13	$3.60	0.44	7.6%	6.92%	14.55%	4	33
$58.00	Nov 13	$3.00	0.39	11.5%	5.77%	17.24%	2	35
$57.00	Nov 13	$3.20	0.41	9.6%	6.15%	15.70%	3	221
$60.00	Nov 13	$2.47	0.34	15.3%	4.75%	20.07%	60	116
$59.00	Nov 13	$2.64	0.36	13.4%	5.07%	18.47%	5	572

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 48,057

Total Puts 22,485

Put/Call Ratio 0.47

Net Difference 25,572

Prior's Put/Call Breakdown

Total Calls 27,972

Total Puts 15,985

Put/Call Ratio 0.57

Net Difference 11,987

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