ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$52.22 -8.27%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 78,086

Calls: 51,934 (67%)

Puts: 26,152 (33%)

Prior (08/11) 47,337

Calls: 30,267 (64%)

Puts: 17,070 (36%)

Current vs Prior +64.96%

Calls: +71.59% (Calls)

Puts: +53.20% (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 -29.81%

Calls: -33.20%

Puts: -21.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $20.62M

Calls: $12.56M (61%)

Puts: $8.06M (39%)

Prior (08/11) $10.69M

Calls: $7.59M (71%)

Puts: $3.10M (29%)

Current vs Prior +92.93%

Calls: +65.55%

Puts: +159.95%

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 -48.56%

Calls: -37.41%

Puts: -59.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 0.50

Prior (08/11) 0.56

Current vs Prior -10.71%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +15.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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 3.56% | 9.06%9.06% | 21.77%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -15.24% | +0.37%+0.37% | +1.66%

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

Current vs 7-Day Avg -30.57% | -5.56%-17.73% | -6.33%

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

Current vs 7-Day Eod -15.24% | +0.37%+3.34% | +2.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.95% | 4.87%

Calls: 13.16% | 4.98%

Puts: 12.73% | 4.76%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +38.65% | -7.94%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +49.86% | -14.09%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($12.56M). Elevated premium activity with dollar volume up 93% vs prior. Above-average activity with volume up 65% vs prior. Bullish P/C ratio of 0.50.

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
10:10	BULLISH	BULLISH	BULLISH
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 119 of results (avg 6.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	4.75	4.85	$4.80	2.1%	3.1K	0.48	4.2K
$55.00	Oct 30	2.54	2.61	$2.58	2.7%	425	0.42	560
$50.00	Nov 20	6.80	7.00	$6.90	2.9%	43	0.61	975
$45.00	Nov 20	9.75	10.05	$9.90	3.0%	49	0.75	281
$54.00	Oct 23	2.20	2.29	$2.25	4.0%	135	0.43	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	10.75	10.95	$10.85	1.8%	189	0.63	4.2K
$55.00	Nov 20	7.25	7.45	$7.35	2.7%	212	0.52	4.6K
$60.00	Oct 16	8.00	8.25	$8.13	3.1%	277	0.88	4.0K
$60.00	Oct 9	7.70	7.95	$7.83	3.2%	68	0.99	1.8K
$50.00	Nov 20	4.40	4.55	$4.47	3.4%	242	0.39	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.71	0.81	$0.76	13.2%	1.7K	0.55	38
$62.00	Oct 16	0.21	0.24	$0.22	13.6%	374	0.08	684
$60.00	Oct 16	0.31	0.34	$0.33	9.1%	3.3K	0.12	7.5K
$58.00	Oct 16	0.49	0.57	$0.53	15.1%	627	0.18	926
$57.00	Oct 16	0.65	0.72	$0.69	10.1%	173	0.22	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.07	0.08	$0.08	12.5%	2.7K	0.10	3.3K
$51.00	Oct 9	0.20	0.24	$0.22	18.2%	1.0K	0.23	517
$52.00	Oct 9	0.52	0.61	$0.56	16.1%	971	0.45	936
$45.00	Oct 16	0.17	0.20	$0.19	15.8%	1.3K	0.07	2.4K
$47.00	Oct 16	0.38	0.43	$0.41	12.2%	159	0.14	253

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	3.95	4.40	$4.18	10.8%	23	0.92	48
$49.00	Oct 9	2.96	3.40	$3.18	13.8%	7	0.92	80
$45.00	Oct 16	6.70	7.90	$7.30	16.4%	30	0.92	133
$49.50	Oct 9	2.50	2.87	$2.69	13.8%	42	0.91	28
$50.00	Oct 9	2.08	2.39	$2.24	13.8%	157	0.90	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 9	8.45	8.95	$8.70	5.7%	17	0.99	943
$60.00	Oct 9	7.70	7.95	$7.83	3.2%	68	0.99	1.8K
$59.00	Oct 9	6.50	6.95	$6.73	6.7%	159	0.98	1.5K
$58.00	Oct 9	5.55	5.95	$5.75	7.0%	319	0.98	2.0K
$57.00	Oct 9	4.45	4.95	$4.70	10.6%	361	0.98	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 55.8K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.31	0.34	$0.33	9.1%	3.3K	0.12	7.5K
$55.00	Nov 20	4.75	4.85	$4.80	2.1%	3.1K	0.48	4.2K
$54.00	Oct 9	0.11	0.14	$0.13	23.1%	3.0K	0.15	23
$55.00	Oct 9	0.04	0.05	$0.05	20.0%	2.7K	0.06	2.7K
$57.00	Oct 9	0.00	0.03	$0.02	150.0%	2.6K	0.02	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.07	0.08	$0.08	12.5%	2.7K	0.10	3.3K
$50.00	Oct 16	1.07	1.15	$1.11	7.2%	2.1K	0.32	6.3K
$53.00	Oct 9	1.03	1.17	$1.10	12.7%	1.8K	0.68	1.3K
$54.00	Oct 9	1.82	2.04	$1.93	11.4%	1.8K	0.85	1.9K
$45.00	Oct 16	0.17	0.20	$0.19	15.8%	1.3K	0.07	2.4K

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 51.4%, max 51.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Nov 13	120.8%	79.6%	51.8%	1.5K	173
$52.00	Oct 9	Nov 13	120.8%	79.7%	51.6%	1.7K	42
$51.00	Oct 9	Nov 13	120.4%	79.8%	50.9%	574	272

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Nov 13	120.8%	79.6%	51.8%	1.8K	1.5K
$52.00	Oct 9	Nov 13	120.8%	79.7%	51.6%	1.0K	1.1K
$51.00	Oct 9	Nov 13	120.4%	79.8%	50.9%	1.1K	616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.38, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$2.10	$2.90	$2.10	61%	1.38	$52.10
$55.00	$60.00	Nov 20	$1.52	$3.48	$1.52	48%	2.29	$56.52
$45.00	$50.00	Nov 20	$3.00	$2.00	$3.00	75%	0.67	$48.00
$45.00	$50.00	Nov 6	$3.25	$1.75	$3.25	80%	0.54	$48.25
$49.00	$50.00	Oct 16	$0.45	$0.55	$0.45	75%	1.22	$49.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Nov 6	$0.62	$0.38	$0.62	68%	0.61	$58.38
$53.00	$52.00	Oct 9	$0.54	$0.46	$0.54	68%	0.85	$52.46
$55.00	$54.00	Nov 6	$0.53	$0.47	$0.53	56%	0.89	$54.47
$52.00	$51.00	Oct 30	$0.44	$0.56	$0.44	46%	1.27	$51.56
$50.00	$49.00	Oct 16	$0.28	$0.72	$0.28	32%	2.57	$49.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.34	$0.34	$0.66	67%	0.52	$61.34
$53.00	$54.00	Oct 9	$0.21	$0.21	$0.79	68%	0.27	$53.21
$53.00	$54.00	Oct 30	$0.50	$0.50	$0.50	50%	1.00	$53.50
$54.00	$55.00	Nov 6	$0.47	$0.47	$0.53	52%	0.89	$54.47
$54.00	$55.00	Oct 23	$0.40	$0.40	$0.60	57%	0.67	$54.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.09	$2.09	$2.91	62%	0.72	$47.91
$49.00	$48.00	Nov 6	$0.53	$0.53	$0.47	66%	1.13	$48.47
$47.00	$45.00	Nov 13	$0.69	$0.69	$1.31	71%	0.53	$46.31
$47.00	$45.00	Nov 6	$0.60	$0.60	$1.40	73%	0.43	$46.40
$48.00	$47.00	Nov 13	$0.46	$0.46	$0.54	68%	0.85	$47.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.42, cheapest $1.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.45	120.8%	70.3%
$53.00	Oct 9	Oct 16	$1.42	120.8%	72.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.40	120.8%	70.3%
$53.00	Oct 9	Oct 16	$1.42	120.8%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.53% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 9	$0.76	$0.56	$1.32	$50.68	$53.32	2.53%
$53.00	Oct 9	$0.34	$1.10	$1.44	$51.56	$54.44	2.76%
$51.00	Oct 9	$1.44	$0.22	$1.66	$49.34	$52.66	3.18%
$54.00	Oct 9	$0.13	$1.93	$2.06	$51.94	$56.06	3.94%
$50.00	Oct 9	$2.24	$0.08	$2.32	$47.68	$52.32	4.44%
$49.50	Oct 9	$2.69	$0.08	$2.77	$46.73	$52.27	5.30%
$55.00	Oct 9	$0.05	$2.79	$2.84	$52.16	$57.84	5.44%
$49.00	Oct 9	$3.18	$0.07	$3.25	$45.75	$52.25	6.22%
$56.00	Oct 9	$0.02	$3.73	$3.75	$52.25	$59.75	7.18%
$52.00	Oct 16	$2.21	$1.96	$4.17	$47.83	$56.17	7.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.25% of stock, avg 9.48%)

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	$0.08	$0.13	$49.87	$55.13
$55.00	$47.00	Oct 9	$0.05	$0.14	$0.19	$46.81	$55.19
$54.00	$50.00	Oct 9	$0.13	$0.08	$0.21	$49.79	$54.21
$54.00	$49.50	Oct 9	$0.13	$0.08	$0.21	$49.29	$54.21
$54.00	$47.00	Oct 9	$0.13	$0.14	$0.27	$46.73	$54.27
$55.00	$51.00	Oct 9	$0.05	$0.22	$0.27	$50.73	$55.27
$54.00	$51.00	Oct 9	$0.13	$0.22	$0.35	$50.65	$54.35
$53.00	$50.00	Oct 9	$0.34	$0.08	$0.42	$49.58	$53.42
$53.00	$49.50	Oct 9	$0.34	$0.08	$0.42	$49.08	$53.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 4.00, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	61/62	Nov 13	$0.80	$0.20	35%	4.00	$47.20	$61.80
47/48	59/60	Oct 30	$0.64	$0.36	43%	1.78	$47.36	$59.64
48/49	60/61	Nov 6	$0.71	$0.29	36%	2.45	$48.29	$60.71
48/49	59/60	Nov 6	$0.73	$0.27	33%	2.70	$48.27	$59.73
48/49	61/62	Nov 6	$0.68	$0.32	38%	2.12	$48.32	$61.68
48/49	58/59	Nov 6	$0.74	$0.26	31%	2.85	$48.26	$58.74
47/48	60/61	Oct 30	$0.54	$0.46	46%	1.17	$47.46	$60.54
48/49	59/60	Oct 30	$0.60	$0.40	39%	1.50	$48.40	$59.60
48/49	58/59	Oct 23	$0.55	$0.45	44%	1.22	$48.45	$58.55
47/48	57/58	Oct 30	$0.62	$0.38	37%	1.63	$47.38	$57.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 7.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.58	$4.42	25%	7.62
$50.00	$51.00	$52.00	Oct 9	$0.12	$0.88	35%	7.33
$52.00	$53.00	$54.00	Oct 9	$0.21	$0.79	40%	3.76
$51.00	$52.00	$53.00	Oct 9	$0.26	$0.74	45%	2.85
$53.00	$54.00	$55.00	Oct 9	$0.13	$0.87	26%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.62	$4.38	25%	7.06
$51.00	$52.00	$53.00	Oct 9	$0.20	$0.80	45%	4.00
$50.00	$51.00	$52.00	Oct 16	$0.05	$0.95	15%	19.00
$48.00	$49.00	$50.00	Oct 16	$0.05	$0.95	12%	19.00
$50.00	$51.00	$52.00	Oct 9	$0.20	$0.80	35%	4.00

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 $-2.15, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$2.15	$2.85
$51.00	$52.00	1:2	Oct 9	-$0.08	$0.92
$55.00	$60.00	1:2	Nov 20	-$1.76	$3.24
$50.00	$51.00	1:2	Oct 9	-$0.64	$0.36
$50.00	$55.00	1:2	Nov 20	-$2.70	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.29	$4.71
$55.00	$50.00	1:2	Nov 20	-$1.59	$3.41
$54.00	$53.00	1:2	Oct 9	-$0.27	$0.73
$47.00	$45.00	1:2	Oct 23	-$0.10	$1.90
$49.50	$49.00	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 9.10%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$4.75	0.48	5.3%	9.10%	14.42%	3.1K	4.2K
$60.00	Nov 20	$3.20	0.37	14.9%	6.13%	21.03%	438	3.3K
$58.00	Nov 13	$3.15	0.40	11.1%	6.03%	17.10%	2	35
$55.00	Nov 13	$4.15	0.47	5.3%	7.95%	13.27%	10	13
$57.00	Nov 13	$3.45	0.42	9.2%	6.61%	15.76%	6	221
$56.00	Nov 13	$3.75	0.45	7.2%	7.18%	14.42%	4	33
$59.00	Nov 13	$2.89	0.37	13.0%	5.53%	18.52%	6	572
$61.00	Nov 13	$2.45	0.33	16.8%	4.69%	21.51%	3	25
$54.00	Nov 13	$4.45	0.50	3.4%	8.52%	11.93%	5	4
$60.00	Nov 13	$2.57	0.35	14.9%	4.92%	19.82%	72	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 51,934

Total Puts 26,152

Put/Call Ratio 0.50

Net Difference 25,782

Prior's Put/Call Breakdown

Total Calls 30,267

Total Puts 17,070

Put/Call Ratio 0.56

Net Difference 13,197

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