ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$52.22 -8.27%

(10/9 10:10) ◀

Friday, October 9, 2026 (10:15am)

▶ (10/9 10:20)

◀ 10/9 10:15 ▶

Option Volume

Detail

ℹ

Current (10/09 10:15am) 84,878

Calls: 57,174 (67%)

Puts: 27,704 (33%)

Prior (08/11) 49,559

Calls: 31,652 (64%)

Puts: 17,907 (36%)

Current vs Prior +71.27%

Calls: +80.63% (Calls)

Puts: +54.71% (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 -23.71%

Calls: -26.46%

Puts: -17.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:15am) $22.28M

Calls: $13.49M (61%)

Puts: $8.79M (39%)

Prior (08/11) $10.97M

Calls: $7.66M (70%)

Puts: $3.31M (30%)

Current vs Prior +103.14%

Calls: +76.08%

Puts: +165.79%

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 -44.42%

Calls: -32.78%

Puts: -56.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:15am) 0.48

Prior (08/11) 0.57

Current vs Prior -14.35%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +11.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:15am) 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 3.62% | 8.92%8.92% | 21.73%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -13.87% | -1.12%-1.12% | +1.48%

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

Current vs 7-Day Avg -29.45% | -6.95%-18.95% | -6.50%

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

Current vs 7-Day Eod -13.87% | -1.12%+1.81% | +2.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.80% | 4.89%

Calls: 14.10% | 4.11%

Puts: 13.51% | 5.67%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +47.75% | -7.56%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +59.70% | -13.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($13.49M). Massive premium surge with dollar volume up 103% vs prior. Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (57,174 calls vs 27,704 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
10:15	BULLISH	BULLISH	BULLISH
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 113 of results (avg 6.9%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	6.80	7.00	$6.90	2.9%	48	0.61	975
$60.00	Nov 20	3.25	3.35	$3.30	3.0%	462	0.37	3.3K
$55.00	Nov 20	4.70	4.85	$4.78	3.1%	3.3K	0.48	4.2K
$52.00	Nov 6	4.40	4.55	$4.47	3.4%	25	0.55	3
$53.00	Oct 16	1.72	1.78	$1.75	3.4%	669	0.46	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	10.70	10.95	$10.83	2.3%	255	0.63	4.2K
$55.00	Nov 20	7.20	7.40	$7.30	2.7%	255	0.52	4.6K
$56.00	Nov 6	6.40	6.65	$6.53	3.8%	30	0.59	120
$59.00	Nov 6	8.50	8.85	$8.68	4.0%	2	0.68	81
$60.00	Nov 6	9.25	9.65	$9.45	4.2%	3	0.70	138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.32	0.38	$0.35	17.1%	1.6K	0.32	173
$52.00	Oct 9	0.73	0.84	$0.78	14.1%	1.7K	0.56	38
$62.00	Oct 16	0.20	0.22	$0.21	9.5%	386	0.08	684
$60.00	Oct 16	0.30	0.35	$0.32	15.6%	3.8K	0.12	7.5K
$58.00	Oct 16	0.51	0.54	$0.53	5.7%	657	0.17	926

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	0.51	0.60	$0.55	16.4%	77	0.19	386
$49.00	Oct 16	0.74	0.85	$0.80	13.7%	584	0.25	500

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 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	4.45	$4.20	11.9%	23	0.93	48
$45.00	Oct 16	6.70	7.90	$7.30	16.4%	30	0.93	133
$49.50	Oct 9	2.46	2.91	$2.69	16.7%	46	0.92	28
$50.00	Oct 9	1.98	2.43	$2.21	20.4%	231	0.90	110
$49.00	Oct 9	2.96	3.45	$3.21	15.3%	7	0.90	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	7.50	8.15	$7.83	8.3%	74	0.99	1.8K
$61.00	Oct 9	8.55	9.05	$8.80	5.7%	19	0.99	943
$58.00	Oct 9	5.60	6.05	$5.82	7.7%	359	0.98	2.0K
$62.00	Oct 9	8.80	10.80	$9.80	20.4%	45	0.98	915
$57.00	Oct 9	4.50	5.15	$4.83	13.5%	367	0.97	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 60.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.11	0.15	$0.13	30.8%	4.0K	0.15	23
$60.00	Oct 16	0.30	0.35	$0.32	15.6%	3.8K	0.12	7.5K
$55.00	Oct 9	0.04	0.08	$0.06	66.7%	3.5K	0.07	2.7K
$55.00	Nov 20	4.70	4.85	$4.78	3.1%	3.3K	0.48	4.2K
$57.00	Oct 9	0.01	0.05	$0.03	133.3%	2.6K	0.03	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.07	0.10	$0.09	33.3%	2.7K	0.10	3.3K
$50.00	Oct 16	1.03	1.14	$1.09	10.1%	2.2K	0.31	6.3K
$53.00	Oct 9	1.03	1.18	$1.11	13.5%	1.8K	0.68	1.3K
$54.00	Oct 9	1.75	2.06	$1.91	16.2%	1.8K	0.85	1.9K
$45.00	Oct 16	0.11	0.20	$0.16	56.2%	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 49.9%, max 53.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Nov 13	123.6%	80.5%	53.5%	587	272
$52.00	Oct 9	Nov 13	121.6%	79.8%	52.5%	1.7K	42
$53.00	Oct 9	Nov 13	120.2%	83.7%	43.6%	1.6K	173

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Nov 13	123.6%	80.5%	53.5%	1.1K	616
$52.00	Oct 9	Nov 13	121.6%	79.7%	52.6%	1.1K	1.1K
$53.00	Oct 9	Nov 13	120.2%	83.8%	43.4%	1.8K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 1.36, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$2.12	$2.88	$2.12	62%	1.36	$52.12
$45.00	$50.00	Nov 20	$2.90	$2.10	$2.90	75%	0.72	$47.90
$55.00	$60.00	Nov 20	$1.48	$3.52	$1.48	48%	2.38	$56.48
$56.00	$57.00	Nov 6	$0.15	$0.85	$0.15	41%	5.67	$56.15
$60.00	$61.00	Nov 13	$0.12	$0.88	$0.12	35%	7.33	$60.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Nov 13	$0.52	$0.48	$0.52	58%	0.92	$56.48
$55.00	$54.00	Oct 16	$0.65	$0.35	$0.65	68%	0.54	$54.35
$53.00	$52.00	Oct 9	$0.58	$0.42	$0.58	68%	0.72	$52.42
$48.00	$47.00	Oct 16	$0.15	$0.85	$0.15	19%	5.67	$47.85
$59.00	$58.00	Nov 13	$0.62	$0.38	$0.62	63%	0.61	$58.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 9	$0.11	$0.11	$0.89	93%	0.12	$59.11
$57.00	$58.00	Nov 6	$0.40	$0.40	$0.60	62%	0.67	$57.40
$53.00	$54.00	Oct 9	$0.22	$0.22	$0.78	68%	0.28	$53.22
$54.00	$55.00	Oct 30	$0.43	$0.43	$0.57	54%	0.75	$54.43
$53.00	$54.00	Oct 16	$0.39	$0.39	$0.61	54%	0.64	$53.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.10	$2.10	$2.90	62%	0.72	$47.90
$47.00	$45.00	Nov 13	$0.79	$0.79	$1.21	71%	0.65	$46.21
$47.00	$45.00	Nov 6	$0.63	$0.63	$1.37	73%	0.46	$46.37
$49.00	$48.00	Nov 13	$0.48	$0.48	$0.52	65%	0.92	$48.52
$52.00	$51.00	Nov 6	$0.58	$0.58	$0.42	55%	1.38	$51.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.41	121.6%	69.8%
$53.00	Oct 9	Oct 16	$1.40	120.2%	71.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Oct 9	Oct 16	$1.39	121.6%	69.9%
$53.00	Oct 9	Oct 16	$1.36	120.2%	71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.51% of stock, avg 12.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 9	$0.78	$0.53	$1.31	$50.69	$53.31	2.51%
$53.00	Oct 9	$0.35	$1.11	$1.46	$51.54	$54.46	2.80%
$51.00	Oct 9	$1.46	$0.22	$1.68	$49.32	$52.68	3.22%
$54.00	Oct 9	$0.13	$1.91	$2.04	$51.96	$56.04	3.91%
$50.00	Oct 9	$2.21	$0.09	$2.30	$47.70	$52.30	4.40%
$49.50	Oct 9	$2.69	$0.08	$2.77	$46.73	$52.27	5.30%
$55.00	Oct 9	$0.06	$2.76	$2.82	$52.18	$57.82	5.40%
$49.00	Oct 9	$3.21	$0.09	$3.30	$45.70	$52.30	6.32%
$56.00	Oct 9	$0.03	$3.75	$3.78	$52.22	$59.78	7.24%
$52.00	Oct 16	$2.19	$1.92	$4.11	$47.89	$56.11	7.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.27% 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	$0.08	$0.14	$49.36	$55.14
$55.00	$49.00	Oct 9	$0.06	$0.09	$0.15	$48.85	$55.15
$55.00	$50.00	Oct 9	$0.06	$0.09	$0.15	$49.85	$55.15
$59.00	$49.50	Oct 9	$0.12	$0.08	$0.20	$49.30	$59.20
$59.00	$49.00	Oct 9	$0.12	$0.09	$0.21	$48.79	$59.21
$59.00	$50.00	Oct 9	$0.12	$0.09	$0.21	$49.79	$59.21
$54.00	$49.50	Oct 9	$0.13	$0.08	$0.21	$49.29	$54.21
$54.00	$50.00	Oct 9	$0.13	$0.09	$0.22	$49.78	$54.22
$54.00	$49.00	Oct 9	$0.13	$0.09	$0.22	$48.78	$54.22
$55.00	$51.00	Oct 9	$0.06	$0.22	$0.28	$50.72	$55.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 2.13, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	60/61	Nov 6	$0.68	$0.32	36%	2.13	$48.32	$60.68
47/48	58/59	Oct 30	$0.60	$0.40	41%	1.50	$47.40	$58.60
48/49	59/60	Nov 6	$0.66	$0.34	34%	1.94	$48.34	$59.66
47/48	60/61	Nov 6	$0.60	$0.40	40%	1.50	$47.40	$60.60
47/48	61/62	Nov 13	$0.65	$0.35	35%	1.86	$47.35	$61.65
48/49	58/59	Oct 30	$0.62	$0.38	36%	1.63	$48.38	$58.62
47/48	61/62	Oct 30	$0.49	$0.51	49%	0.96	$47.51	$61.49
47/48	59/60	Nov 6	$0.58	$0.42	38%	1.38	$47.42	$59.58
47/48	60/61	Oct 30	$0.49	$0.51	46%	0.96	$47.51	$60.49
48/49	61/62	Oct 30	$0.51	$0.49	44%	1.04	$48.49	$61.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.07	$0.93	35%	13.29
$50.00	$55.00	$60.00	Nov 20	$0.64	$4.36	24%	6.81
$52.00	$53.00	$54.00	Oct 9	$0.21	$0.79	41%	3.76
$51.00	$52.00	$53.00	Oct 9	$0.25	$0.75	45%	3.00
$51.00	$52.00	$53.00	Oct 16	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 9	$0.05	$0.95	25%	19.00
$52.00	$53.00	$54.00	Oct 9	$0.22	$0.78	41%	3.55
$45.00	$50.00	$55.00	Nov 20	$0.75	$4.25	27%	5.67
$50.00	$51.00	$52.00	Oct 9	$0.18	$0.82	34%	4.56
$51.00	$52.00	$53.00	Oct 9	$0.27	$0.73	45%	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. 49 found (best net $-2.00, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$2.00	$3.00
$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	-$0.71	$0.29
$50.00	$55.00	1:2	Nov 20	-$2.66	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.25	$4.75
$55.00	$50.00	1:2	Nov 20	-$1.60	$3.40
$54.00	$53.00	1:2	Oct 9	-$0.31	$0.69
$47.00	$45.00	1:2	Oct 23	-$0.20	$1.80
$47.00	$45.00	1:2	Oct 30	-$0.37	$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.22%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.25	0.37	14.9%	6.22%	21.12%	462	3.3K
$55.00	Nov 20	$4.70	0.48	5.3%	9.00%	14.32%	3.3K	4.2K
$56.00	Nov 13	$3.80	0.45	7.2%	7.28%	14.52%	4	33
$55.00	Nov 13	$4.10	0.47	5.3%	7.85%	13.18%	15	13
$58.00	Nov 13	$3.10	0.40	11.1%	5.94%	17.00%	2	35
$60.00	Nov 13	$2.68	0.35	14.9%	5.13%	20.03%	72	116
$54.00	Nov 13	$4.50	0.50	3.4%	8.62%	12.03%	5	4
$61.00	Nov 13	$2.47	0.33	16.8%	4.73%	21.54%	3	25
$57.00	Nov 13	$3.30	0.42	9.2%	6.32%	15.47%	6	221
$59.00	Nov 13	$2.79	0.37	13.0%	5.34%	18.33%	6	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 57,174

Total Puts 27,704

Put/Call Ratio 0.48

Net Difference 29,470

Prior's Put/Call Breakdown

Total Calls 31,652

Total Puts 17,907

Put/Call Ratio 0.57

Net Difference 13,745

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