ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$51.41 -9.70%

(10/9 10:20) ◀

Friday, October 9, 2026 (10:25am)

▶ (10/9 10:30)

◀ 10/9 10:25 ▶

Option Volume

Detail

ℹ

Current (10/09 10:25am) 99,375

Calls: 67,518 (68%)

Puts: 31,857 (32%)

Prior (08/11) 52,767

Calls: 33,546 (64%)

Puts: 19,221 (36%)

Current vs Prior +88.33%

Calls: +101.27% (Calls)

Puts: +65.74% (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 -10.68%

Calls: -13.15%

Puts: -4.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:25am) $28.02M

Calls: $15.86M (57%)

Puts: $12.16M (43%)

Prior (08/11) $11.75M

Calls: $8.17M (69%)

Puts: $3.59M (31%)

Current vs Prior +138.39%

Calls: +94.20%

Puts: +239.00%

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 -30.13%

Calls: -21.00%

Puts: -39.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:25am) 0.47

Prior (08/11) 0.57

Current vs Prior -17.65%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +8.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:25am) 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% | 8.99%8.99% | 21.63%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -13.90% | -0.42%-0.42% | +0.99%

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

Current vs 7-Day Avg -29.48% | -6.30%-18.38% | -6.95%

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

Current vs 7-Day Eod -13.90% | -0.42%+2.53% | +1.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.83% | 4.97%

Calls: 4.65% | 4.87%

Puts: 9.00% | 5.08%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior -26.87% | -6.05%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg -20.96% | -12.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 138% vs prior. Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (67,518 calls vs 31,857 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
10:25	BULLISH	BULLISH	BULLISH
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 109 of results (avg 7.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	2.99	3.05	$3.02	2.0%	648	0.35	3.3K
$50.00	Nov 20	6.30	6.50	$6.40	3.1%	58	0.60	975
$55.00	Nov 20	4.30	4.45	$4.38	3.4%	3.3K	0.46	4.2K
$54.00	Oct 16	1.10	1.15	$1.13	4.4%	389	0.34	60
$51.00	Oct 9	0.84	0.88	$0.86	4.7%	739	0.60	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	7.60	7.80	$7.70	2.6%	282	0.54	4.6K
$60.00	Nov 20	11.15	11.45	$11.30	2.7%	281	0.65	4.2K
$45.00	Nov 20	2.49	2.57	$2.53	3.2%	369	0.26	3.6K
$50.00	Nov 20	4.65	4.80	$4.72	3.2%	312	0.41	4.1K
$51.00	Oct 16	1.79	1.86	$1.83	3.8%	339	0.45	361

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	0.84	0.88	$0.86	4.7%	739	0.60	271
$60.00	Oct 16	0.25	0.28	$0.27	11.1%	4.6K	0.10	7.5K
$58.00	Oct 16	0.39	0.46	$0.43	16.3%	676	0.15	926
$57.00	Oct 16	0.50	0.55	$0.53	9.4%	232	0.18	291
$56.00	Oct 16	0.62	0.70	$0.66	12.1%	612	0.22	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	0.44	0.50	$0.47	12.8%	1.6K	0.40	517
$45.00	Oct 16	0.21	0.25	$0.23	17.4%	1.4K	0.09	2.4K
$47.00	Oct 16	0.46	0.55	$0.51	17.6%	179	0.17	253
$48.00	Oct 16	0.67	0.77	$0.72	13.9%	105	0.23	386
$45.00	Oct 23	0.56	0.65	$0.61	14.8%	9	0.15	280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	3.20	3.60	$3.40	11.8%	24	0.92	48
$49.00	Oct 9	2.30	2.59	$2.44	11.9%	7	0.92	80
$45.00	Oct 16	6.50	7.80	$7.15	18.2%	30	0.91	133
$49.50	Oct 9	1.90	2.09	$2.00	9.5%	59	0.89	28
$47.00	Oct 16	4.70	5.30	$5.00	12.0%	23	0.83	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	4.30	4.75	$4.53	9.9%	409	1.00	2.4K
$57.00	Oct 9	5.15	5.70	$5.43	10.1%	378	1.00	1.8K
$58.00	Oct 9	6.30	6.75	$6.53	6.9%	372	1.00	2.0K
$60.00	Oct 9	8.15	8.95	$8.55	9.4%	74	1.00	1.8K
$61.00	Oct 9	9.15	9.70	$9.43	5.8%	20	1.00	943

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 70.0K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.25	0.28	$0.27	11.1%	4.6K	0.10	7.5K
$54.00	Oct 9	0.05	0.07	$0.06	33.3%	4.2K	0.08	23
$55.00	Oct 9	0.01	0.04	$0.03	100.0%	3.7K	0.03	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	0.16	$0.15	20.0%	3.0K	0.17	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.16	0.20	$0.18	22.2%	3.2K	0.19	3.3K
$50.00	Oct 16	1.32	1.44	$1.38	8.7%	2.3K	0.37	6.3K
$53.00	Oct 9	1.67	1.93	$1.80	14.4%	2.0K	0.83	1.3K
$54.00	Oct 9	2.45	2.70	$2.58	9.7%	1.9K	0.92	1.9K
$51.00	Oct 9	0.44	0.50	$0.47	12.8%	1.6K	0.40	517

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 52.9%, max 58.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	124.9%	78.9%	58.3%	334	1.1K
$51.00	Oct 9	Nov 13	122.4%	78.5%	55.9%	742	272
$53.00	Oct 9	Nov 13	123.4%	82.7%	49.3%	3.0K	173
$52.00	Oct 9	Nov 13	123.8%	83.6%	48.2%	2.7K	42

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	124.9%	78.9%	58.3%	3.5K	7.5K
$51.00	Oct 9	Nov 13	122.4%	78.5%	55.9%	1.6K	616
$53.00	Oct 9	Nov 13	123.4%	82.7%	49.3%	2.0K	1.5K
$52.00	Oct 9	Nov 13	123.8%	83.6%	48.2%	1.3K	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 1.48, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$2.02	$2.98	$2.02	60%	1.48	$52.02
$55.00	$60.00	Nov 20	$1.36	$3.64	$1.36	46%	2.68	$56.36
$45.00	$50.00	Nov 20	$2.90	$2.10	$2.90	74%	0.72	$47.90
$51.00	$52.00	Nov 13	$0.33	$0.67	$0.33	56%	2.03	$51.33
$57.00	$58.00	Nov 13	$0.17	$0.83	$0.17	40%	4.88	$57.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Oct 23	$0.66	$0.34	$0.66	73%	0.52	$56.34
$56.00	$55.00	Oct 30	$0.62	$0.38	$0.62	65%	0.61	$55.38
$52.00	$51.00	Oct 9	$0.53	$0.47	$0.53	64%	0.89	$51.47
$56.00	$55.00	Nov 13	$0.57	$0.43	$0.57	58%	0.75	$55.43
$48.00	$47.00	Oct 30	$0.29	$0.71	$0.29	31%	2.45	$47.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.78, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 9	$0.10	$0.10	$0.90	94%	0.11	$59.10
$56.00	$57.00	Nov 6	$0.41	$0.41	$0.59	61%	0.69	$56.41
$52.00	$53.00	Oct 9	$0.25	$0.25	$0.75	64%	0.33	$52.25
$60.00	$61.00	Nov 13	$0.34	$0.34	$0.66	67%	0.52	$60.34
$55.00	$56.00	Oct 16	$0.21	$0.21	$0.79	72%	0.27	$55.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.19	$2.19	$2.81	60%	0.78	$47.81
$47.00	$45.00	Nov 13	$0.80	$0.80	$1.20	69%	0.67	$46.20
$47.00	$45.00	Oct 30	$0.64	$0.64	$1.36	73%	0.47	$46.36
$47.00	$45.00	Nov 6	$0.66	$0.66	$1.34	71%	0.49	$46.34
$51.00	$50.00	Nov 6	$0.58	$0.58	$0.42	56%	1.38	$50.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $1.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.40	122.4%	70.0%
$52.00	Oct 9	Oct 16	$1.39	123.8%	71.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.36	122.4%	70.0%
$52.00	Oct 9	Oct 16	$1.36	123.8%	71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.59% of stock, avg 12.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 9	$0.86	$0.47	$1.33	$49.67	$52.33	2.59%
$52.00	Oct 9	$0.40	$1.00	$1.40	$50.60	$53.40	2.72%
$50.00	Oct 9	$1.57	$0.18	$1.75	$48.25	$51.75	3.40%
$53.00	Oct 9	$0.15	$1.80	$1.95	$51.05	$54.95	3.79%
$49.50	Oct 9	$2.00	$0.09	$2.09	$47.41	$51.59	4.07%
$49.00	Oct 9	$2.44	$0.07	$2.51	$46.49	$51.51	4.88%
$54.00	Oct 9	$0.06	$2.58	$2.64	$51.36	$56.64	5.14%
$48.00	Oct 9	$3.40	$0.09	$3.49	$44.51	$51.49	6.79%
$55.00	Oct 9	$0.03	$3.53	$3.56	$51.44	$58.56	6.92%
$51.00	Oct 16	$2.26	$1.83	$4.09	$46.91	$55.09	7.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.25% of stock, avg 8.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$49.00	Oct 9	$0.06	$0.07	$0.13	$48.87	$54.13
$54.00	$48.00	Oct 9	$0.06	$0.09	$0.15	$47.85	$54.15
$54.00	$49.50	Oct 9	$0.06	$0.09	$0.15	$49.35	$54.15
$59.00	$49.00	Oct 9	$0.11	$0.07	$0.18	$48.82	$59.18
$59.00	$48.00	Oct 9	$0.11	$0.09	$0.20	$47.80	$59.20
$59.00	$49.50	Oct 9	$0.11	$0.09	$0.20	$49.30	$59.20
$53.00	$49.00	Oct 9	$0.15	$0.07	$0.22	$48.78	$53.22
$53.00	$49.50	Oct 9	$0.15	$0.09	$0.24	$49.26	$53.24
$53.00	$48.00	Oct 9	$0.15	$0.09	$0.24	$47.76	$53.24
$54.00	$50.00	Oct 9	$0.06	$0.18	$0.24	$49.76	$54.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 2.45, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	60/61	Nov 13	$0.71	$0.29	32%	2.45	$47.29	$60.71
48/49	59/60	Oct 23	$0.53	$0.47	46%	1.13	$48.47	$59.53
48/49	57/58	Oct 23	$0.59	$0.41	39%	1.44	$48.41	$57.59
47/48	59/60	Oct 23	$0.46	$0.54	51%	0.85	$47.54	$59.46
47/48	57/58	Oct 23	$0.52	$0.48	44%	1.08	$47.48	$57.52
48/49	56/57	Oct 23	$0.61	$0.39	35%	1.56	$48.39	$56.61
48/49	58/59	Oct 23	$0.53	$0.47	43%	1.13	$48.47	$58.53
47/48	58/59	Nov 6	$0.60	$0.40	35%	1.50	$47.40	$58.60
47/48	56/57	Oct 23	$0.54	$0.46	41%	1.17	$47.46	$56.54
47/48	58/59	Oct 23	$0.46	$0.54	48%	0.85	$47.54	$58.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 7.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Oct 9	$0.21	$0.79	43%	3.76
$50.00	$55.00	$60.00	Nov 20	$0.66	$4.34	25%	6.58
$50.00	$51.00	$52.00	Oct 9	$0.25	$0.75	45%	3.00
$53.00	$54.00	$55.00	Oct 9	$0.06	$0.94	14%	15.67
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.62	$4.38	24%	7.06
$50.00	$51.00	$52.00	Oct 9	$0.24	$0.76	45%	3.17
$48.00	$49.00	$50.00	Oct 16	$0.06	$0.94	14%	15.67
$51.00	$52.00	$53.00	Oct 9	$0.27	$0.73	43%	2.70
$50.00	$51.00	$52.00	Oct 16	$0.08	$0.92	16%	11.50

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 $-1.21, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$1.21	$3.79
$50.00	$51.00	1:2	Oct 9	-$0.15	$0.85
$55.00	$60.00	1:2	Nov 20	-$1.66	$3.34
$50.00	$55.00	1:2	Nov 20	-$2.36	$2.64
$54.00	$55.00	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	-$0.34	$4.66
$55.00	$50.00	1:2	Nov 20	-$1.74	$3.26
$53.00	$52.00	1:2	Oct 9	-$0.20	$0.80
$47.00	$45.00	1:2	Oct 23	-$0.16	$1.84
$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 5.82%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$2.99	0.35	16.7%	5.82%	22.52%	648	3.3K
$55.00	Nov 20	$4.30	0.46	7.0%	8.36%	15.35%	3.3K	4.2K
$58.00	Nov 13	$2.85	0.38	12.8%	5.54%	18.36%	2	35
$56.00	Nov 13	$3.40	0.42	8.9%	6.61%	15.54%	4	33
$57.00	Nov 13	$3.05	0.40	10.9%	5.93%	16.81%	6	221
$60.00	Nov 13	$2.45	0.33	16.7%	4.77%	21.47%	73	116
$55.00	Nov 13	$3.65	0.45	7.0%	7.10%	14.08%	15	13
$59.00	Nov 13	$2.60	0.35	14.8%	5.06%	19.82%	6	572
$53.00	Nov 13	$4.35	0.51	3.1%	8.46%	11.55%	10	--
$52.00	Nov 13	$4.80	0.54	1.1%	9.34%	10.48%	17	4

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 67,518

Total Puts 31,857

Put/Call Ratio 0.47

Net Difference 35,661

Prior's Put/Call Breakdown

Total Calls 33,546

Total Puts 19,221

Put/Call Ratio 0.57

Net Difference 14,325

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