ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$51.47 -9.60%

(10/9 10:30) ◀

Friday, October 9, 2026 (10:35am)

▶ (10/9 11:00)

◀ 10/9 10:35 ▶

Option Volume

Detail

ℹ

Current (10/09 10:35am) 112,886

Calls: 74,861 (66%)

Puts: 38,025 (34%)

Prior (08/11) 55,741

Calls: 35,318 (63%)

Puts: 20,423 (37%)

Current vs Prior +102.52%

Calls: +111.96% (Calls)

Puts: +86.19% (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 +1.47%

Calls: -3.71%

Puts: +13.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:35am) $32.65M

Calls: $17.72M (54%)

Puts: $14.93M (46%)

Prior (08/11) $12.57M

Calls: $8.49M (68%)

Puts: $4.08M (32%)

Current vs Prior +159.69%

Calls: +108.69%

Puts: +265.86%

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 -18.56%

Calls: -11.69%

Puts: -25.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:35am) 0.51

Prior (08/11) 0.58

Current vs Prior -12.16%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +16.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:35am) 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% | 8.90%8.90% | 21.72%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -15.39% | -1.40%-1.40% | +1.41%

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

Current vs 7-Day Avg -30.70% | -7.22%-19.18% | -6.56%

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

Current vs 7-Day Eod -15.39% | -1.40%+1.52% | +1.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.13% | 4.80%

Calls: 14.44% | 4.41%

Puts: 11.83% | 5.19%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +40.58% | -9.26%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +51.94% | -15.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 160% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Bullish P/C ratio of 0.51. 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
10:35	BULLISH	BULLISH	BULLISH
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 107 of results (avg 6.6%, 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%	785	0.35	3.3K
$50.00	Nov 20	6.35	6.50	$6.43	2.3%	65	0.59	975
$60.00	Oct 30	1.17	1.20	$1.19	2.5%	1.7K	0.23	8.1K
$53.00	Oct 30	2.91	3.00	$2.96	3.0%	131	0.47	31
$45.00	Nov 20	9.15	9.45	$9.30	3.2%	54	0.73	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	4.70	4.80	$4.75	2.1%	376	0.40	4.1K
$55.00	Nov 20	7.55	7.80	$7.68	3.3%	299	0.53	4.6K
$60.00	Nov 20	11.10	11.50	$11.30	3.5%	290	0.65	4.2K
$52.00	Oct 30	3.70	3.85	$3.78	4.0%	111	0.49	1.8K
$54.00	Oct 30	4.85	5.05	$4.95	4.0%	43	0.57	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.66, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.37	0.44	$0.41	17.1%	3.5K	0.40	38
$51.00	Oct 9	0.83	0.96	$0.90	14.4%	806	0.65	271
$59.00	Oct 16	0.30	0.36	$0.33	18.2%	673	0.12	532
$60.00	Oct 16	0.26	0.29	$0.28	10.7%	5.2K	0.10	7.5K
$58.00	Oct 16	0.39	0.45	$0.42	14.3%	682	0.15	926

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	0.37	0.45	$0.41	19.5%	1.9K	0.35	517
$52.00	Oct 9	0.87	0.98	$0.93	11.8%	1.3K	0.60	936
$48.00	Oct 16	0.65	0.73	$0.69	11.6%	113	0.22	386
$49.00	Oct 16	0.93	1.03	$0.98	10.2%	641	0.29	500
$45.00	Oct 23	0.57	0.65	$0.61	13.1%	10	0.15	280

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
$49.00	Oct 9	2.23	2.80	$2.51	22.7%	26	0.93	80
$48.00	Oct 9	3.20	3.75	$3.48	15.8%	24	0.93	48
$45.00	Oct 16	6.00	6.95	$6.48	14.7%	31	0.91	133
$49.50	Oct 9	1.73	2.30	$2.01	28.4%	90	0.89	28
$47.00	Oct 16	4.65	5.25	$4.95	12.1%	23	0.84	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	4.35	4.65	$4.50	6.7%	420	1.00	2.4K
$57.00	Oct 9	5.40	5.65	$5.53	4.5%	404	1.00	1.8K
$58.00	Oct 9	6.35	6.80	$6.57	6.8%	412	1.00	2.0K
$59.00	Oct 9	7.40	7.80	$7.60	5.3%	165	1.00	1.5K
$60.00	Oct 9	8.25	9.05	$8.65	9.2%	104	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 80.0K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.26	0.29	$0.28	10.7%	5.2K	0.10	7.5K
$54.00	Oct 9	0.04	0.05	$0.05	20.0%	4.9K	0.07	23
$55.00	Oct 9	0.02	0.03	$0.03	33.3%	3.9K	0.04	2.7K
$52.00	Oct 9	0.37	0.44	$0.41	17.1%	3.5K	0.40	38
$53.00	Oct 9	0.12	0.15	$0.14	21.4%	3.4K	0.19	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.15	0.19	$0.17	23.5%	3.5K	0.18	3.3K
$50.00	Oct 16	1.29	1.37	$1.33	6.0%	2.4K	0.36	6.3K
$53.00	Oct 9	1.57	1.71	$1.64	8.5%	2.2K	0.81	1.3K
$54.00	Oct 9	2.31	2.96	$2.64	24.6%	1.9K	0.93	1.9K
$51.00	Oct 9	0.37	0.45	$0.41	19.5%	1.9K	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 53.8%, max 69.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	134.3%	79.2%	69.5%	388	1.1K
$51.00	Oct 9	Nov 13	124.9%	79.1%	57.8%	813	272
$52.00	Oct 9	Nov 13	118.8%	82.6%	43.9%	3.5K	42
$53.00	Oct 9	Nov 13	118.0%	82.0%	43.8%	3.4K	173

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	134.3%	79.2%	69.5%	3.9K	7.5K
$51.00	Oct 9	Nov 13	124.9%	79.1%	57.8%	1.9K	616
$52.00	Oct 9	Nov 13	118.8%	82.6%	43.9%	1.3K	1.1K
$53.00	Oct 9	Nov 13	118.0%	82.0%	43.8%	2.2K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 1.50, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$2.00	$3.00	$2.00	60%	1.50	$52.00
$55.00	$60.00	Nov 20	$1.40	$3.60	$1.40	46%	2.57	$56.40
$45.00	$50.00	Nov 20	$2.87	$2.13	$2.87	74%	0.74	$47.87
$45.00	$50.00	Nov 6	$3.13	$1.87	$3.13	78%	0.60	$48.13
$48.00	$49.00	Oct 16	$0.50	$0.50	$0.50	78%	1.00	$48.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Nov 13	$0.43	$0.57	$0.43	70%	1.33	$60.57
$48.00	$47.00	Oct 23	$0.22	$0.78	$0.22	28%	3.55	$47.78
$55.00	$54.00	Nov 6	$0.55	$0.45	$0.55	58%	0.82	$54.45
$49.00	$48.00	Oct 23	$0.32	$0.68	$0.32	33%	2.12	$48.68
$51.00	$50.00	Oct 9	$0.24	$0.76	$0.24	36%	3.17	$50.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.79, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 13	$0.40	$0.40	$0.60	67%	0.67	$60.40
$52.00	$53.00	Oct 9	$0.27	$0.27	$0.73	60%	0.37	$52.27
$57.00	$58.00	Nov 6	$0.35	$0.35	$0.65	64%	0.54	$57.35
$60.00	$61.00	Oct 23	$0.13	$0.13	$0.87	82%	0.15	$60.13
$58.00	$59.00	Nov 13	$0.32	$0.32	$0.68	63%	0.47	$58.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.20	$2.20	$2.80	60%	0.79	$47.80
$47.00	$45.00	Nov 13	$0.77	$0.77	$1.23	69%	0.63	$46.23
$47.00	$45.00	Oct 23	$0.56	$0.56	$1.44	76%	0.39	$46.44
$47.00	$45.00	Nov 6	$0.65	$0.65	$1.35	71%	0.48	$46.35
$47.00	$45.00	Oct 30	$0.57	$0.57	$1.43	74%	0.40	$46.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.37	124.9%	69.3%
$52.00	Oct 9	Oct 16	$1.41	118.8%	71.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.38	124.9%	69.3%
$52.00	Oct 9	Oct 16	$1.38	118.8%	71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.55% of stock, avg 12.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 9	$0.90	$0.41	$1.31	$49.69	$52.31	2.55%
$52.00	Oct 9	$0.41	$0.93	$1.34	$50.66	$53.34	2.60%
$53.00	Oct 9	$0.14	$1.64	$1.78	$51.22	$54.78	3.46%
$50.00	Oct 9	$1.69	$0.17	$1.86	$48.14	$51.86	3.61%
$49.50	Oct 9	$2.01	$0.09	$2.10	$47.40	$51.60	4.08%
$49.00	Oct 9	$2.51	$0.06	$2.57	$46.43	$51.57	4.99%
$54.00	Oct 9	$0.05	$2.64	$2.69	$51.31	$56.69	5.23%
$55.00	Oct 9	$0.03	$3.48	$3.51	$51.49	$58.51	6.82%
$48.00	Oct 9	$3.48	$0.09	$3.57	$44.43	$51.57	6.94%
$51.00	Oct 16	$2.27	$1.79	$4.06	$46.94	$55.06	7.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.21% of stock, avg 9.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$49.00	Oct 9	$0.05	$0.06	$0.11	$48.89	$54.11
$54.00	$48.00	Oct 9	$0.05	$0.09	$0.14	$47.86	$54.14
$54.00	$49.50	Oct 9	$0.05	$0.09	$0.14	$49.36	$54.14
$53.00	$49.00	Oct 9	$0.14	$0.06	$0.20	$48.80	$53.20
$54.00	$50.00	Oct 9	$0.05	$0.17	$0.22	$49.78	$54.22
$53.00	$49.50	Oct 9	$0.14	$0.09	$0.23	$49.27	$53.23
$53.00	$48.00	Oct 9	$0.14	$0.09	$0.23	$47.77	$53.23
$53.00	$50.00	Oct 9	$0.14	$0.17	$0.31	$49.69	$53.31
$54.00	$51.00	Oct 9	$0.05	$0.41	$0.46	$50.54	$54.46
$53.00	$51.00	Oct 9	$0.14	$0.41	$0.55	$50.45	$53.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 4.00, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	60/61	Nov 13	$0.80	$0.20	33%	4.00	$47.20	$60.80
47/48	58/59	Oct 30	$0.55	$0.45	40%	1.22	$47.45	$58.55
47/48	60/61	Nov 6	$0.55	$0.45	40%	1.22	$47.45	$60.55
48/49	60/61	Oct 23	$0.45	$0.55	49%	0.82	$48.55	$60.45
47/48	59/60	Oct 30	$0.50	$0.50	43%	1.00	$47.50	$59.50
48/49	57/58	Oct 16	$0.40	$0.60	53%	0.67	$48.60	$57.40
47/48	59/60	Nov 6	$0.55	$0.45	38%	1.22	$47.45	$59.55
47/48	57/58	Oct 16	$0.33	$0.67	59%	0.49	$47.67	$57.33
47/48	58/59	Nov 6	$0.57	$0.43	35%	1.33	$47.43	$58.57
48/49	56/57	Oct 16	$0.43	$0.57	49%	0.75	$48.57	$56.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.60	$4.40	24%	7.33
$51.00	$52.00	$53.00	Oct 9	$0.22	$0.78	46%	3.55
$51.00	$52.00	$53.00	Oct 16	$0.06	$0.94	15%	15.67
$52.00	$53.00	$54.00	Oct 9	$0.18	$0.82	33%	4.56
$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
$51.00	$52.00	$53.00	Oct 9	$0.19	$0.81	46%	4.26
$45.00	$50.00	$55.00	Nov 20	$0.73	$4.27	27%	5.85
$50.00	$51.00	$52.00	Oct 16	$0.06	$0.94	16%	15.67
$48.00	$49.00	$50.00	Oct 16	$0.06	$0.94	14%	15.67
$51.00	$52.00	$53.00	Oct 16	$0.07	$0.93	15%	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. 42 found (best net $-1.72, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$1.72	$3.28
$50.00	$51.00	1:2	Oct 9	-$0.11	$0.89
$55.00	$60.00	1:2	Nov 20	-$1.63	$3.37
$50.00	$55.00	1:2	Nov 20	-$2.43	$2.57
$58.00	$59.00	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	-$0.35	$4.65
$55.00	$50.00	1:2	Nov 20	-$1.82	$3.18
$53.00	$52.00	1:2	Oct 9	-$0.22	$0.78
$47.00	$45.00	1:2	Oct 23	-$0.05	$1.95
$54.00	$53.00	1:2	Oct 9	-$0.64	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.83%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Nov 20	$3.00	0.35	16.6%	5.83%	22.40%	785	3.3K
$55.00	Nov 20	$4.35	0.46	6.9%	8.45%	15.31%	3.3K	4.2K
$58.00	Nov 13	$2.88	0.37	12.7%	5.60%	18.28%	2	35
$60.00	Nov 13	$2.45	0.33	16.6%	4.76%	21.33%	78	116
$56.00	Nov 13	$3.35	0.42	8.8%	6.51%	15.31%	4	33
$55.00	Nov 13	$3.65	0.45	6.9%	7.09%	13.95%	15	13
$57.00	Nov 13	$3.05	0.39	10.7%	5.93%	16.67%	6	221
$54.00	Nov 13	$4.00	0.47	4.9%	7.77%	12.69%	6	4
$53.00	Nov 13	$4.25	0.50	3.0%	8.26%	11.23%	10	--
$59.00	Nov 13	$2.45	0.34	14.6%	4.76%	19.39%	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 74,861

Total Puts 38,025

Put/Call Ratio 0.51

Net Difference 36,836

Prior's Put/Call Breakdown

Total Calls 35,318

Total Puts 20,423

Put/Call Ratio 0.58

Net Difference 14,895

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