ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$51.58 -9.40%

(10/9 10:25) ◀

Friday, October 9, 2026 (10:30am)

▶ (10/9 10:35)

◀ 10/9 10:30 ▶

Option Volume

Detail

ℹ

Current (10/09 10:30am) 104,313

Calls: 71,019 (68%)

Puts: 33,294 (32%)

Prior (08/11) 54,328

Calls: 34,266 (63%)

Puts: 20,062 (37%)

Current vs Prior +92.01%

Calls: +107.26% (Calls)

Puts: +65.96% (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 -6.24%

Calls: -8.65%

Puts: -0.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:30am) $29.35M

Calls: $16.81M (57%)

Puts: $12.54M (43%)

Prior (08/11) $12.39M

Calls: $8.39M (68%)

Puts: $4.00M (32%)

Current vs Prior +136.94%

Calls: +100.36%

Puts: +213.73%

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 -26.80%

Calls: -16.25%

Puts: -37.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:30am) 0.47

Prior (08/11) 0.59

Current vs Prior -19.93%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +7.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:30am) 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 3.51% | 8.94%8.94% | 21.72%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -16.48% | -0.95%-0.95% | +1.40%

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

Current vs 7-Day Avg -31.59% | -6.79%-18.81% | -6.57%

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

Current vs 7-Day Eod -16.48% | -0.95%+1.99% | +1.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.61% | 3.91%

Calls: 11.46% | 3.40%

Puts: 11.76% | 4.42%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +24.30% | -26.09%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +34.35% | -31.02%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 137% vs prior. Above-average activity with volume up 92% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (71,019 calls vs 33,294 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
10:30	BULLISH	BULLISH	BULLISH
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 119 of results (avg 6.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	6.45	6.55	$6.50	1.5%	59	0.60	975
$60.00	Nov 20	3.05	3.10	$3.08	1.6%	733	0.35	3.3K
$56.00	Oct 30	2.00	2.05	$2.03	2.5%	49	0.36	46
$45.00	Nov 20	9.20	9.45	$9.32	2.7%	54	0.74	281
$55.00	Oct 30	2.28	2.35	$2.32	3.0%	501	0.40	560

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	7.60	7.75	$7.68	2.0%	298	0.53	4.6K
$50.00	Nov 20	4.65	4.75	$4.70	2.1%	318	0.40	4.1K
$60.00	Nov 20	11.10	11.35	$11.23	2.2%	287	0.64	4.2K
$57.00	Oct 30	7.00	7.20	$7.10	2.8%	15	0.68	1.7K
$61.00	Oct 23	9.80	10.10	$9.95	3.0%	1	0.83	118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.05	0.06	$0.06	16.7%	4.5K	0.08	23
$53.00	Oct 9	0.15	0.17	$0.16	12.5%	3.2K	0.19	173
$52.00	Oct 9	0.40	0.45	$0.43	11.6%	2.9K	0.40	38
$51.00	Oct 9	0.90	1.01	$0.96	11.5%	765	0.66	271
$60.00	Oct 16	0.27	0.29	$0.28	7.1%	5.1K	0.10	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.80	0.90	$0.85	11.8%	1.2K	0.60	936
$45.00	Oct 16	0.20	0.23	$0.22	13.6%	1.4K	0.08	2.4K
$47.00	Oct 16	0.43	0.49	$0.46	13.0%	196	0.16	253
$48.00	Oct 16	0.63	0.70	$0.67	10.4%	107	0.22	386
$49.00	Oct 16	0.88	0.98	$0.93	10.8%	618	0.28	500

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	3.35	3.75	$3.55	11.3%	24	0.95	48
$49.00	Oct 9	2.36	2.80	$2.58	17.1%	7	0.93	80
$45.00	Oct 16	6.60	6.95	$6.78	5.2%	30	0.91	133
$49.50	Oct 9	2.00	2.30	$2.15	14.0%	71	0.91	28
$50.00	Oct 9	1.60	1.86	$1.73	15.0%	318	0.84	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	4.30	4.55	$4.43	5.6%	411	1.00	2.4K
$57.00	Oct 9	5.25	5.55	$5.40	5.6%	400	1.00	1.8K
$58.00	Oct 9	6.25	6.55	$6.40	4.7%	392	1.00	2.0K
$59.00	Oct 9	7.25	7.80	$7.53	7.3%	163	1.00	1.5K
$60.00	Oct 9	8.25	8.85	$8.55	7.0%	104	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 73.0K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.27	0.29	$0.28	7.1%	5.1K	0.10	7.5K
$54.00	Oct 9	0.05	0.06	$0.06	16.7%	4.5K	0.08	23
$55.00	Oct 9	0.02	0.03	$0.03	33.3%	3.8K	0.04	2.7K
$55.00	Nov 20	4.30	4.50	$4.40	4.5%	3.3K	0.47	4.2K
$53.00	Oct 9	0.15	0.17	$0.16	12.5%	3.2K	0.19	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.12	0.15	$0.14	21.4%	3.4K	0.16	3.3K
$50.00	Oct 16	1.25	1.33	$1.29	6.2%	2.4K	0.36	6.3K
$53.00	Oct 9	1.52	1.63	$1.58	7.0%	2.1K	0.82	1.3K
$54.00	Oct 9	2.29	2.83	$2.56	21.1%	1.9K	0.93	1.9K
$51.00	Oct 9	0.32	0.40	$0.36	22.2%	1.6K	0.35	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 45.9%, max 54.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	122.9%	79.4%	54.7%	377	1.1K
$51.00	Oct 9	Nov 13	116.1%	79.0%	47.1%	769	272
$53.00	Oct 9	Nov 13	116.8%	81.7%	43.0%	3.2K	173
$52.00	Oct 9	Nov 13	115.6%	83.3%	38.7%	2.9K	42

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	122.9%	79.4%	54.7%	3.7K	7.5K
$51.00	Oct 9	Nov 13	116.1%	79.0%	47.1%	1.6K	616
$53.00	Oct 9	Nov 13	116.8%	81.7%	43.0%	2.1K	1.5K
$52.00	Oct 9	Nov 13	115.6%	83.3%	38.7%	1.3K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 2.79, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Nov 20	$1.32	$3.68	$1.32	47%	2.79	$56.32
$45.00	$50.00	Nov 20	$2.82	$2.18	$2.82	74%	0.77	$47.82
$45.00	$50.00	Nov 6	$3.00	$2.00	$3.00	78%	0.67	$48.00
$50.00	$55.00	Nov 20	$2.10	$2.90	$2.10	60%	1.38	$52.10
$51.00	$52.00	Nov 13	$0.32	$0.68	$0.32	57%	2.12	$51.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Nov 13	$0.60	$0.40	$0.60	64%	0.67	$58.40
$55.00	$54.00	Oct 23	$0.59	$0.41	$0.59	64%	0.69	$54.41
$51.00	$50.00	Oct 30	$0.41	$0.59	$0.41	44%	1.44	$50.59
$56.00	$55.00	Nov 13	$0.57	$0.43	$0.57	57%	0.75	$55.43
$52.00	$51.00	Oct 9	$0.49	$0.51	$0.49	60%	1.04	$51.51

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
$52.00	$53.00	Oct 9	$0.27	$0.27	$0.73	60%	0.37	$52.27
$53.00	$54.00	Oct 9	$0.10	$0.10	$0.90	81%	0.11	$53.10
$52.00	$53.00	Nov 13	$0.53	$0.53	$0.47	46%	1.13	$52.53
$57.00	$58.00	Oct 23	$0.23	$0.23	$0.77	72%	0.30	$57.23
$54.00	$55.00	Oct 16	$0.28	$0.28	$0.72	65%	0.39	$54.28

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	$0.77	$0.77	$1.23	69%	0.63	$46.23
$50.00	$49.00	Oct 30	$0.52	$0.52	$0.48	61%	1.08	$49.48
$49.00	$48.00	Nov 13	$0.50	$0.50	$0.50	63%	1.00	$48.50
$47.00	$45.00	Nov 6	$0.62	$0.62	$1.38	71%	0.45	$46.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $1.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.39	116.1%	69.5%
$52.00	Oct 9	Oct 16	$1.43	115.6%	71.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.38	116.1%	69.5%
$52.00	Oct 9	Oct 16	$1.41	115.6%	71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.48% of stock, avg 12.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 9	$0.43	$0.85	$1.28	$50.72	$53.28	2.48%
$51.00	Oct 9	$0.96	$0.36	$1.32	$49.68	$52.32	2.56%
$53.00	Oct 9	$0.16	$1.58	$1.74	$51.26	$54.74	3.37%
$50.00	Oct 9	$1.73	$0.14	$1.87	$48.13	$51.87	3.63%
$49.50	Oct 9	$2.15	$0.08	$2.23	$47.27	$51.73	4.32%
$54.00	Oct 9	$0.06	$2.56	$2.62	$51.38	$56.62	5.08%
$49.00	Oct 9	$2.58	$0.06	$2.64	$46.36	$51.64	5.12%
$55.00	Oct 9	$0.03	$3.45	$3.48	$51.52	$58.48	6.75%
$48.00	Oct 9	$3.55	$0.05	$3.60	$44.40	$51.60	6.98%
$51.00	Oct 16	$2.35	$1.74	$4.09	$46.91	$55.09	7.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.23% of stock, avg 9.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$49.00	Oct 9	$0.06	$0.06	$0.12	$48.88	$54.12
$54.00	$49.50	Oct 9	$0.06	$0.08	$0.14	$49.36	$54.14
$54.00	$50.00	Oct 9	$0.06	$0.14	$0.20	$49.80	$54.20
$53.00	$49.00	Oct 9	$0.16	$0.06	$0.22	$48.78	$53.22
$53.00	$49.50	Oct 9	$0.16	$0.08	$0.24	$49.26	$53.24
$53.00	$50.00	Oct 9	$0.16	$0.14	$0.30	$49.70	$53.30
$54.00	$51.00	Oct 9	$0.06	$0.36	$0.42	$50.58	$54.42
$53.00	$51.00	Oct 9	$0.16	$0.36	$0.52	$50.48	$53.52
$52.00	$49.00	Oct 9	$0.43	$0.06	$0.49	$48.51	$52.49
$52.00	$49.50	Oct 9	$0.43	$0.08	$0.51	$48.99	$52.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.63, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	60/61	Nov 6	$0.62	$0.38	40%	1.63	$47.38	$60.62
47/48	59/60	Nov 6	$0.64	$0.36	37%	1.78	$47.36	$59.64
47/48	60/61	Nov 13	$0.68	$0.32	33%	2.13	$47.32	$60.68
47/48	60/61	Oct 30	$0.54	$0.46	46%	1.17	$47.46	$60.54
47/48	57/58	Oct 23	$0.53	$0.47	44%	1.13	$47.47	$57.53
47/48	57/58	Oct 30	$0.59	$0.41	37%	1.44	$47.41	$57.59
48/49	57/58	Oct 23	$0.57	$0.43	39%	1.33	$48.43	$57.57
47/48	59/60	Oct 30	$0.52	$0.48	43%	1.08	$47.48	$59.52
47/48	58/59	Nov 6	$0.60	$0.40	35%	1.50	$47.40	$58.60
47/48	58/59	Oct 30	$0.54	$0.46	41%	1.17	$47.46	$58.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 7.77, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.72	$4.28	27%	5.94
$50.00	$51.00	$52.00	Oct 9	$0.24	$0.76	44%	3.17
$51.00	$52.00	$53.00	Oct 9	$0.26	$0.74	47%	2.85
$52.00	$53.00	$54.00	Oct 9	$0.17	$0.83	32%	4.88
$53.00	$54.00	$55.00	Oct 9	$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	$0.57	$4.43	24%	7.77
$51.00	$52.00	$53.00	Oct 9	$0.24	$0.76	47%	3.17
$47.00	$48.00	$49.00	Oct 16	$0.05	$0.95	12%	19.00
$50.00	$51.00	$52.00	Oct 9	$0.27	$0.73	45%	2.70
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	16%	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. 40 found (best net $-2.00, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$2.00	$3.00
$50.00	$51.00	1:2	Oct 9	-$0.19	$0.81
$50.00	$55.00	1:2	Nov 20	-$2.30	$2.70
$55.00	$60.00	1:2	Nov 20	-$1.76	$3.24
$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	-$0.32	$4.68
$55.00	$50.00	1:2	Nov 20	-$1.72	$3.28
$53.00	$52.00	1:2	Oct 9	-$0.12	$0.88
$54.00	$53.00	1:2	Oct 9	-$0.60	$0.40
$47.00	$45.00	1:2	Oct 23	-$0.17	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.91%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.05	0.35	16.3%	5.91%	22.24%	733	3.3K
$55.00	Nov 20	$4.30	0.47	6.6%	8.34%	14.97%	3.3K	4.2K
$60.00	Nov 13	$2.58	0.34	16.3%	5.00%	21.33%	73	116
$58.00	Nov 13	$2.98	0.38	12.4%	5.78%	18.22%	2	35
$57.00	Nov 13	$3.15	0.40	10.5%	6.11%	16.61%	6	221
$59.00	Nov 13	$2.71	0.35	14.4%	5.25%	19.64%	6	572
$55.00	Nov 13	$3.70	0.45	6.6%	7.17%	13.80%	15	13
$52.00	Nov 13	$5.00	0.54	0.8%	9.69%	10.51%	18	4
$56.00	Nov 13	$3.35	0.42	8.6%	6.49%	15.06%	4	33
$61.00	Nov 13	$2.21	0.31	18.3%	4.28%	22.55%	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 71,019

Total Puts 33,294

Put/Call Ratio 0.47

Net Difference 37,725

Prior's Put/Call Breakdown

Total Calls 34,266

Total Puts 20,062

Put/Call Ratio 0.59

Net Difference 14,204

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