ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$51.40 -9.71%

(10/9 10:15) ◀

Friday, October 9, 2026 (10:20am)

▶ (10/9 10:25)

◀ 10/9 10:20 ▶

Option Volume

Detail

ℹ

Current (10/09 10:20am) 92,075

Calls: 62,908 (68%)

Puts: 29,167 (32%)

Prior (08/11) 51,410

Calls: 32,797 (64%)

Puts: 18,613 (36%)

Current vs Prior +79.10%

Calls: +91.81% (Calls)

Puts: +56.70% (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 -17.24%

Calls: -19.08%

Puts: -12.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:20am) $24.18M

Calls: $13.92M (58%)

Puts: $10.25M (42%)

Prior (08/11) $11.67M

Calls: $8.33M (71%)

Puts: $3.33M (29%)

Current vs Prior +107.20%

Calls: +67.07%

Puts: +207.49%

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 -39.70%

Calls: -30.63%

Puts: -48.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:20am) 0.46

Prior (08/11) 0.57

Current vs Prior -18.30%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +6.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:20am) 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% | 9.07%9.07% | 21.69%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -13.88% | +0.46%+0.46% | +1.28%

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

Current vs 7-Day Avg -29.47% | -5.47%-17.66% | -6.68%

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

Current vs 7-Day Eod -13.88% | +0.46%+3.43% | +1.81%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.45% | 5.38%

Calls: 14.77% | 6.14%

Puts: 6.12% | 4.62%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +11.88% | +1.70%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +20.93% | -5.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 107% vs prior. Above-average activity with volume up 79% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (62,908 calls vs 29,167 puts). 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
10:20	BULLISH	BULLISH	BULLISH
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 93 of results (avg 6.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	3.00	3.05	$3.03	1.7%	615	0.35	3.3K
$55.00	Nov 20	4.30	4.45	$4.38	3.4%	3.3K	0.46	4.2K
$52.00	Oct 23	2.60	2.70	$2.65	3.8%	163	0.50	7
$45.00	Nov 20	9.00	9.35	$9.18	3.8%	54	0.74	281
$50.00	Oct 16	2.76	2.89	$2.83	4.6%	130	0.62	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	7.95	8.15	$8.05	2.5%	80	0.72	1.2K
$60.00	Nov 20	11.15	11.50	$11.33	3.1%	256	0.65	4.2K
$55.00	Nov 20	7.60	7.85	$7.73	3.2%	266	0.54	4.6K
$52.00	Oct 30	3.75	3.90	$3.83	3.9%	104	0.49	1.8K
$50.00	Nov 20	4.70	4.90	$4.80	4.2%	297	0.41	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.57, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.13	0.15	$0.14	14.3%	2.8K	0.17	173
$52.00	Oct 9	0.36	0.41	$0.39	12.8%	2.1K	0.35	38
$51.00	Oct 9	0.81	0.94	$0.88	14.8%	623	0.59	271
$60.00	Oct 16	0.25	0.27	$0.26	7.7%	3.9K	0.10	7.5K
$59.00	Oct 16	0.28	0.34	$0.31	19.4%	660	0.12	532

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	0.44	0.48	$0.46	8.7%	1.2K	0.40	517
$52.00	Oct 9	0.95	1.01	$0.98	6.1%	1.2K	0.65	936
$45.00	Oct 16	0.22	0.25	$0.24	12.5%	1.4K	0.09	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	3.30	3.65	$3.47	10.1%	23	0.92	48
$49.00	Oct 9	2.31	2.63	$2.47	13.0%	7	0.91	80
$45.00	Oct 16	6.50	7.80	$7.15	18.2%	30	0.90	133
$49.50	Oct 9	1.87	2.13	$2.00	13.0%	50	0.88	28
$47.00	Oct 16	4.75	5.55	$5.15	15.5%	22	0.82	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	4.45	4.90	$4.68	9.6%	396	1.00	2.4K
$57.00	Oct 9	5.05	5.90	$5.48	15.5%	367	1.00	1.8K
$58.00	Oct 9	6.20	6.75	$6.48	8.5%	365	1.00	2.0K
$60.00	Oct 9	8.35	8.75	$8.55	4.7%	74	1.00	1.8K
$61.00	Oct 9	8.80	9.75	$9.28	10.2%	20	1.00	943

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 64.9K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.04	0.05	$0.05	20.0%	4.1K	0.06	23
$60.00	Oct 16	0.25	0.27	$0.26	7.7%	3.9K	0.10	7.5K
$55.00	Oct 9	0.03	0.05	$0.04	50.0%	3.5K	0.05	2.7K
$55.00	Nov 20	4.30	4.45	$4.38	3.4%	3.3K	0.46	4.2K
$53.00	Oct 9	0.13	0.15	$0.14	14.3%	2.8K	0.17	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.15	0.20	$0.18	27.8%	2.8K	0.20	3.3K
$50.00	Oct 16	1.35	1.42	$1.39	5.0%	2.3K	0.38	6.3K
$53.00	Oct 9	1.68	1.88	$1.78	11.2%	1.8K	0.84	1.3K
$54.00	Oct 9	2.41	2.82	$2.62	15.6%	1.8K	0.94	1.9K
$45.00	Oct 16	0.22	0.25	$0.24	12.5%	1.4K	0.09	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. 8 strikes (avg 47.4%, max 59.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	126.2%	79.2%	59.4%	302	1.1K
$51.00	Oct 9	Nov 13	121.5%	82.5%	47.2%	626	272
$53.00	Oct 9	Nov 13	121.6%	85.6%	42.2%	2.8K	173
$52.00	Oct 9	Nov 13	120.7%	85.8%	40.7%	2.1K	42

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	126.2%	79.2%	59.4%	3.1K	7.5K
$51.00	Oct 9	Nov 13	122.6%	82.5%	48.6%	1.2K	616
$53.00	Oct 9	Nov 13	121.6%	85.6%	42.2%	1.8K	1.5K
$52.00	Oct 9	Nov 13	119.7%	85.8%	39.5%	1.2K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 1.54, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$1.97	$3.03	$1.97	59%	1.54	$51.97
$55.00	$60.00	Nov 20	$1.35	$3.65	$1.35	46%	2.70	$56.35
$45.00	$50.00	Nov 20	$2.83	$2.17	$2.83	74%	0.77	$47.83
$53.00	$54.00	Nov 6	$0.13	$0.87	$0.13	48%	6.69	$53.13
$54.00	$55.00	Nov 13	$0.20	$0.80	$0.20	47%	4.00	$54.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 13	$0.17	$0.83	$0.17	47%	4.88	$51.83
$57.00	$56.00	Nov 13	$0.32	$0.68	$0.32	60%	2.12	$56.68
$59.00	$58.00	Oct 30	$0.50	$0.50	$0.50	75%	1.00	$58.50
$57.00	$56.00	Oct 16	$0.62	$0.38	$0.62	82%	0.61	$56.38
$59.00	$58.00	Oct 23	$0.62	$0.38	$0.62	80%	0.61	$58.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.83, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 9	$0.19	$0.19	$0.81	91%	0.23	$59.19
$52.00	$53.00	Nov 6	$0.68	$0.68	$0.32	47%	2.13	$52.68
$52.00	$53.00	Oct 9	$0.25	$0.25	$0.75	65%	0.33	$52.25
$55.00	$56.00	Oct 23	$0.34	$0.34	$0.66	65%	0.52	$55.34
$53.00	$54.00	Oct 30	$0.47	$0.47	$0.53	52%	0.89	$53.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.27	$2.27	$2.73	59%	0.83	$47.73
$47.00	$45.00	Nov 13	$0.74	$0.74	$1.26	68%	0.59	$46.26
$47.00	$45.00	Nov 6	$0.66	$0.66	$1.34	71%	0.49	$46.34
$47.00	$45.00	Oct 30	$0.60	$0.60	$1.40	73%	0.43	$46.40
$50.00	$49.00	Nov 13	$0.54	$0.54	$0.46	59%	1.17	$49.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $1.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.40	121.5%	69.7%
$52.00	Oct 9	Oct 16	$1.42	120.7%	73.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.39	122.6%	69.7%
$52.00	Oct 9	Oct 16	$1.40	119.7%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.61% of stock, avg 12.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 9	$0.88	$0.46	$1.34	$49.66	$52.34	2.61%
$52.00	Oct 9	$0.39	$0.98	$1.37	$50.63	$53.37	2.67%
$50.00	Oct 9	$1.58	$0.18	$1.76	$48.24	$51.76	3.42%
$53.00	Oct 9	$0.14	$1.78	$1.92	$51.08	$54.92	3.74%
$49.50	Oct 9	$2.00	$0.10	$2.10	$47.40	$51.60	4.09%
$49.00	Oct 9	$2.47	$0.08	$2.55	$46.45	$51.55	4.96%
$54.00	Oct 9	$0.05	$2.62	$2.67	$51.33	$56.67	5.19%
$48.00	Oct 9	$3.47	$0.09	$3.56	$44.44	$51.56	6.93%
$55.00	Oct 9	$0.04	$3.55	$3.59	$51.41	$58.59	6.98%
$51.00	Oct 16	$2.28	$1.85	$4.13	$46.87	$55.13	8.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.25% of stock, avg 8.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$49.00	Oct 9	$0.05	$0.08	$0.13	$48.87	$54.13
$54.00	$49.50	Oct 9	$0.05	$0.10	$0.15	$49.35	$54.15
$54.00	$47.00	Oct 9	$0.05	$0.14	$0.19	$46.81	$54.19
$53.00	$49.00	Oct 9	$0.14	$0.08	$0.22	$48.78	$53.22
$53.00	$49.50	Oct 9	$0.14	$0.10	$0.24	$49.26	$53.24
$54.00	$50.00	Oct 9	$0.05	$0.18	$0.23	$49.77	$54.23
$59.00	$49.00	Oct 9	$0.20	$0.08	$0.28	$48.72	$59.28
$53.00	$47.00	Oct 9	$0.14	$0.14	$0.28	$46.72	$53.28
$59.00	$49.50	Oct 9	$0.20	$0.10	$0.30	$49.20	$59.30
$53.00	$50.00	Oct 9	$0.14	$0.18	$0.32	$49.68	$53.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 3.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	55/56	Oct 23	$0.75	$0.25	31%	3.00	$48.25	$55.75
48/49	58/59	Oct 23	$0.58	$0.42	43%	1.38	$48.42	$58.58
48/49	56/57	Oct 23	$0.64	$0.36	36%	1.78	$48.36	$56.64
47/48	59/60	Nov 6	$0.61	$0.39	37%	1.56	$47.39	$59.61
48/49	57/58	Oct 23	$0.58	$0.42	40%	1.38	$48.42	$57.58
47/48	59/60	Nov 13	$0.66	$0.34	30%	1.94	$47.34	$59.66
45/47	59/60	Oct 9	$0.31	$1.69	83%	0.18	$46.69	$59.31
47/48	59/60	Oct 30	$0.52	$0.48	43%	1.08	$47.48	$59.52
47/48	60/61	Oct 30	$0.49	$0.51	46%	0.96	$47.51	$60.49
48/49	57/58	Oct 16	$0.42	$0.58	52%	0.72	$48.58	$57.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 6.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.21	$0.79	45%	3.76
$50.00	$55.00	$60.00	Nov 20	$0.62	$4.38	24%	7.06
$51.00	$52.00	$53.00	Oct 9	$0.24	$0.76	43%	3.17
$51.00	$52.00	$53.00	Oct 16	$0.07	$0.93	15%	13.29
$52.00	$53.00	$54.00	Oct 9	$0.16	$0.84	29%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.66	$4.34	27%	6.58
$50.00	$51.00	$52.00	Oct 9	$0.24	$0.76	45%	3.17
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	15%	13.29
$50.00	$55.00	$60.00	Nov 20	$0.67	$4.33	24%	6.46
$51.00	$52.00	$53.00	Oct 9	$0.28	$0.72	44%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-1.30, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$1.30	$3.70
$50.00	$51.00	1:2	Oct 9	-$0.18	$0.82
$55.00	$60.00	1:2	Nov 20	-$1.68	$3.32
$50.00	$55.00	1:2	Nov 20	-$2.41	$2.59
$55.00	$56.00	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	-$0.26	$4.74
$53.00	$52.00	1:2	Oct 9	-$0.18	$0.82
$55.00	$50.00	1:2	Nov 20	-$1.87	$3.13
$47.00	$45.00	1:2	Oct 23	-$0.21	$1.79
$47.00	$45.00	1:2	Oct 30	-$0.41	$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.84%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.00	0.35	16.7%	5.84%	22.57%	615	3.3K
$55.00	Nov 20	$4.30	0.46	7.0%	8.37%	15.37%	3.3K	4.2K
$57.00	Nov 13	$3.10	0.40	10.9%	6.03%	16.93%	6	221
$55.00	Nov 13	$3.70	0.45	7.0%	7.20%	14.20%	15	13
$58.00	Nov 13	$2.86	0.37	12.8%	5.56%	18.40%	2	35
$60.00	Nov 13	$2.45	0.33	16.7%	4.77%	21.50%	72	116
$56.00	Nov 13	$3.35	0.42	8.9%	6.52%	15.47%	4	33
$59.00	Nov 13	$2.60	0.35	14.8%	5.06%	19.84%	6	572
$53.00	Nov 13	$4.40	0.50	3.1%	8.56%	11.67%	10	--
$61.00	Nov 13	$2.21	0.31	18.7%	4.30%	22.98%	4	25

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 62,908

Total Puts 29,167

Put/Call Ratio 0.46

Net Difference 33,741

Prior's Put/Call Breakdown

Total Calls 32,797

Total Puts 18,613

Put/Call Ratio 0.57

Net Difference 14,184

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