ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$51.43 -9.66%

(10/9 10:35) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 138,355

Calls: 90,826 (66%)

Puts: 47,529 (34%)

Prior (08/31) 50,313

Calls: 41,222 (82%)

Puts: 9,091 (18%)

Current vs Prior +174.99%

Calls: +120.33% (Calls)

Puts: +422.81% (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 +24.36%

Calls: +16.83%

Puts: +41.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $42.78M

Calls: $22.19M (52%)

Puts: $20.59M (48%)

Prior (08/31) $15.52M

Calls: $10.52M (68%)

Puts: $5.00M (32%)

Current vs Prior +175.62%

Calls: +110.88%

Puts: +311.97%

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 +6.70%

Calls: +10.58%

Puts: +2.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.52

Prior (08/31) 0.22

Current vs Prior +137.28%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +20.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:00am) 1,170,879

Calls: 772,001 (66%)

Puts: 398,878 (34%)

Prior (08/31) 1,067,695

Calls: 716,865 (67%)

Puts: 350,830 (33%)

Current vs Prior +9.66%

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 3.25% | 9.06%9.06% | 21.87%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -22.73% | +0.40%+0.40% | +2.13%

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

Current vs 7-Day Avg -36.71% | -5.53%-17.70% | -5.90%

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

Current vs 7-Day Eod -22.73% | +0.40%+3.37% | +2.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.75% | 7.04%

Calls: 10.26% | 5.26%

Puts: 11.24% | 8.82%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +15.10% | +33.08%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +24.40% | +24.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 176% vs prior. Unusually high activity with volume up 175% vs prior - elevated interest. Bullish P/C ratio of 0.52. P/C ratio rising 137% - increased hedging/bearish 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
11:00	BULLISH	BULLISH	BULLISH
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 116 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 16	1.12	1.15	$1.14	2.6%	644	0.33	60
$50.00	Oct 16	2.77	2.89	$2.83	4.2%	260	0.62	1.0K
$55.00	Nov 20	4.30	4.50	$4.40	4.5%	3.4K	0.46	4.2K
$52.00	Nov 13	4.90	5.15	$5.03	5.0%	22	0.53	4
$51.00	Oct 16	2.22	2.34	$2.28	5.3%	80	0.55	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	11.30	11.60	$11.45	2.6%	323	0.65	4.2K
$58.00	Oct 30	7.95	8.20	$8.07	3.1%	127	0.71	1.2K
$55.00	Nov 20	7.70	7.95	$7.83	3.2%	361	0.54	4.6K
$60.00	Oct 30	9.60	9.95	$9.77	3.6%	96	0.77	1.5K
$61.00	Oct 30	10.45	10.85	$10.65	3.8%	57	0.79	980

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.58, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.28	0.31	$0.30	10.0%	4.3K	0.33	38
$51.00	Oct 9	0.74	0.82	$0.78	10.3%	1.1K	0.60	271
$60.00	Oct 16	0.23	0.26	$0.25	12.0%	5.9K	0.09	7.5K
$59.00	Oct 16	0.29	0.33	$0.31	12.9%	705	0.12	532
$58.00	Oct 16	0.36	0.43	$0.40	17.5%	703	0.14	926

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.84	0.94	$0.89	11.2%	1.3K	0.68	936
$45.00	Oct 16	0.22	0.26	$0.24	16.7%	1.5K	0.09	2.4K
$47.00	Oct 16	0.47	0.54	$0.51	13.7%	256	0.17	253
$48.00	Oct 16	0.69	0.81	$0.75	16.0%	182	0.24	386
$45.00	Oct 23	0.58	0.69	$0.64	17.2%	29	0.16	280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	6.00	6.90	$6.45	14.0%	5	1.00	3
$49.00	Oct 9	1.99	2.79	$2.39	33.5%	104	0.93	80
$48.00	Oct 9	2.90	3.80	$3.35	26.9%	35	0.92	48
$45.00	Oct 16	6.40	6.95	$6.68	8.2%	32	0.90	133
$49.50	Oct 9	1.56	2.31	$1.94	38.7%	157	0.90	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 9	9.30	9.90	$9.60	6.2%	21	0.99	943
$60.00	Oct 9	8.35	8.95	$8.65	6.9%	111	0.99	1.8K
$57.00	Oct 9	5.45	5.90	$5.68	7.9%	412	0.99	1.8K
$56.00	Oct 9	4.50	4.90	$4.70	8.5%	474	0.99	2.4K
$58.00	Oct 9	6.40	6.90	$6.65	7.5%	432	0.99	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 95.2K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.23	0.26	$0.25	12.0%	5.9K	0.09	7.5K
$54.00	Oct 9	0.03	0.04	$0.04	25.0%	5.8K	0.05	23
$55.00	Oct 9	0.02	0.03	$0.03	33.3%	4.4K	0.03	2.7K
$52.00	Oct 9	0.28	0.31	$0.30	10.0%	4.3K	0.33	38
$53.00	Oct 9	0.09	0.11	$0.10	20.0%	4.1K	0.14	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.11	0.16	$0.14	35.7%	4.1K	0.17	3.3K
$50.00	Oct 16	1.37	1.46	$1.42	6.3%	2.7K	0.38	6.3K
$51.00	Oct 9	0.34	0.43	$0.39	23.1%	2.3K	0.40	517
$53.00	Oct 9	1.56	1.95	$1.76	22.2%	2.2K	0.86	1.3K
$45.00	Oct 30	1.00	1.14	$1.07	13.1%	2.0K	0.20	498

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 40.2%, max 45.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	116.3%	80.0%	45.5%	512	1.1K
$51.00	Oct 9	Nov 13	111.8%	79.1%	41.2%	1.1K	272
$52.00	Oct 9	Nov 13	110.3%	81.9%	34.6%	4.3K	42

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 9	Nov 20	115.5%	80.0%	44.4%	4.5K	7.5K
$51.00	Oct 9	Nov 13	110.5%	79.1%	39.6%	2.3K	616
$52.00	Oct 9	Nov 13	111.5%	81.9%	36.0%	1.4K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.82, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 20	$2.75	$2.25	$2.75	73%	0.82	$47.75
$50.00	$55.00	Nov 20	$2.00	$3.00	$2.00	59%	1.50	$52.00
$55.00	$60.00	Nov 20	$1.37	$3.63	$1.37	46%	2.65	$56.37
$45.00	$50.00	Nov 6	$3.05	$1.95	$3.05	77%	0.64	$48.05
$57.00	$58.00	Nov 13	$0.13	$0.87	$0.13	39%	6.69	$57.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Nov 13	$0.22	$0.78	$0.22	34%	3.55	$47.78
$60.00	$59.00	Nov 6	$0.66	$0.34	$0.66	73%	0.52	$59.34
$52.00	$51.00	Oct 9	$0.50	$0.50	$0.50	68%	1.00	$51.50
$48.00	$47.00	Oct 30	$0.28	$0.72	$0.28	32%	2.57	$47.72
$52.00	$51.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$51.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.81, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 9	$0.13	$0.13	$0.87	93%	0.15	$59.13
$59.00	$60.00	Nov 13	$0.40	$0.40	$0.60	65%	0.67	$59.40
$52.00	$53.00	Oct 9	$0.20	$0.20	$0.80	68%	0.25	$52.20
$52.00	$53.00	Nov 13	$0.53	$0.53	$0.47	47%	1.13	$52.53
$55.00	$56.00	Oct 30	$0.36	$0.36	$0.64	61%	0.56	$55.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.24	$2.24	$2.76	59%	0.81	$47.76
$47.00	$45.00	Nov 13	$0.96	$0.96	$1.04	68%	0.92	$46.04
$47.00	$45.00	Nov 6	$0.70	$0.70	$1.30	70%	0.54	$46.30
$47.00	$45.00	Oct 30	$0.63	$0.63	$1.37	72%	0.46	$46.37
$51.00	$50.00	Oct 30	$0.55	$0.55	$0.45	55%	1.22	$50.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.50	111.8%	71.5%
$52.00	Oct 9	Oct 16	$1.52	110.3%	72.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.49	110.5%	71.5%
$52.00	Oct 9	Oct 16	$1.49	111.5%	72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.27% of stock, avg 12.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 9	$0.78	$0.39	$1.17	$49.83	$52.17	2.27%
$52.00	Oct 9	$0.30	$0.89	$1.19	$50.81	$53.19	2.31%
$50.00	Oct 9	$1.44	$0.14	$1.58	$48.42	$51.58	3.07%
$53.00	Oct 9	$0.10	$1.76	$1.86	$51.14	$54.86	3.62%
$49.50	Oct 9	$1.94	$0.08	$2.02	$47.48	$51.52	3.93%
$49.00	Oct 9	$2.39	$0.06	$2.45	$46.55	$51.45	4.76%
$54.00	Oct 9	$0.04	$2.66	$2.70	$51.30	$56.70	5.25%
$48.00	Oct 9	$3.35	$0.09	$3.44	$44.56	$51.44	6.69%
$55.00	Oct 9	$0.03	$3.68	$3.71	$51.29	$58.71	7.21%
$51.00	Oct 16	$2.28	$1.88	$4.16	$46.84	$55.16	8.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.19% of stock, avg 9.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$49.00	Oct 9	$0.04	$0.06	$0.10	$48.90	$54.10
$54.00	$49.50	Oct 9	$0.04	$0.08	$0.12	$49.38	$54.12
$54.00	$48.00	Oct 9	$0.04	$0.09	$0.13	$47.87	$54.13
$53.00	$49.00	Oct 9	$0.10	$0.06	$0.16	$48.84	$53.16
$53.00	$49.50	Oct 9	$0.10	$0.08	$0.18	$49.32	$53.18
$59.00	$49.00	Oct 9	$0.14	$0.06	$0.20	$48.80	$59.20
$53.00	$48.00	Oct 9	$0.10	$0.09	$0.19	$47.81	$53.19
$54.00	$50.00	Oct 9	$0.04	$0.14	$0.18	$49.82	$54.18
$59.00	$49.50	Oct 9	$0.14	$0.08	$0.22	$49.28	$59.22
$59.00	$48.00	Oct 9	$0.14	$0.09	$0.23	$47.77	$59.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 2.70, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	57/58	Nov 6	$0.73	$0.27	32%	2.70	$47.27	$57.73
47/48	59/60	Nov 6	$0.68	$0.32	36%	2.13	$47.32	$59.68
47/48	60/61	Nov 6	$0.63	$0.37	40%	1.70	$47.37	$60.63
47/48	59/60	Oct 23	$0.48	$0.52	51%	0.92	$47.52	$59.48
48/49	59/60	Oct 23	$0.52	$0.48	46%	1.08	$48.48	$59.52
47/48	60/61	Oct 23	$0.44	$0.56	53%	0.79	$47.56	$60.44
48/49	60/61	Oct 23	$0.48	$0.52	48%	0.92	$48.52	$60.48
47/48	58/59	Oct 23	$0.48	$0.52	48%	0.92	$47.52	$58.48
47/48	56/57	Oct 23	$0.55	$0.45	40%	1.22	$47.45	$56.55
47/48	54/55	Oct 16	$0.52	$0.48	43%	1.08	$47.48	$54.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.18	$0.82	51%	4.56
$50.00	$55.00	$60.00	Nov 20	$0.63	$4.37	24%	6.94
$45.00	$50.00	$55.00	Nov 20	$0.75	$4.25	27%	5.67
$51.00	$52.00	$53.00	Oct 9	$0.28	$0.72	47%	2.57
$52.00	$53.00	$54.00	Oct 9	$0.14	$0.86	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.25	$0.75	50%	3.00
$50.00	$55.00	$60.00	Nov 20	$0.64	$4.36	24%	6.81
$45.00	$50.00	$55.00	Nov 20	$0.74	$4.26	27%	5.76
$49.00	$50.00	$51.00	Oct 16	$0.06	$0.94	15%	15.67
$52.00	$53.00	$54.00	Oct 16	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.25, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 9	-$0.25	$2.75
$45.00	$50.00	1:2	Nov 6	-$1.95	$3.05
$50.00	$51.00	1:2	Oct 9	-$0.12	$0.88
$55.00	$60.00	1:2	Nov 20	-$1.66	$3.34
$50.00	$55.00	1:2	Nov 20	-$2.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.37	$4.63
$55.00	$50.00	1:2	Nov 20	-$1.87	$3.13
$47.00	$45.00	1:2	Oct 23	-$0.18	$1.82
$54.00	$53.00	1:2	Oct 9	-$0.86	$0.14
$48.00	$47.00	1:2	Oct 9	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.36%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$4.30	0.46	6.9%	8.36%	15.30%	3.4K	4.2K
$60.00	Nov 20	$2.91	0.35	16.7%	5.66%	22.32%	960	3.3K
$58.00	Nov 13	$2.93	0.37	12.8%	5.70%	18.47%	18	35
$59.00	Nov 13	$2.68	0.35	14.7%	5.21%	19.93%	7	572
$55.00	Nov 13	$3.70	0.45	6.9%	7.19%	14.14%	17	13
$57.00	Nov 13	$3.05	0.39	10.8%	5.93%	16.76%	8	221
$61.00	Nov 13	$2.25	0.31	18.6%	4.37%	22.98%	4	25
$54.00	Nov 13	$4.00	0.47	5.0%	7.78%	12.77%	6	4
$52.00	Nov 13	$4.90	0.53	1.1%	9.53%	10.64%	22	4
$56.00	Nov 13	$3.25	0.42	8.9%	6.32%	15.21%	7	33

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 90,826

Total Puts 47,529

Put/Call Ratio 0.52

Net Difference 43,297

Prior's Put/Call Breakdown

Total Calls 41,222

Total Puts 9,091

Put/Call Ratio 0.22

Net Difference 32,131

Prior 7-Day Put/Call Summary

Total Calls 544,215

Total Puts 234,566

Average Put/Call Ratio 0.43

Ratio Trend Rising

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