ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$48.03 -15.63%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 321,628

Calls: 194,274 (60%)

Puts: 127,354 (40%)

Prior (10/06) 123,368

Calls: 88,248 (72%)

Puts: 35,120 (28%)

Current vs Prior +160.71%

Calls: +120.15% (Calls)

Puts: +262.63% (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 +189.09%

Calls: +149.89%

Puts: +280.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $112.67M

Calls: $40.02M (36%)

Puts: $72.65M (64%)

Prior (10/06) $35.13M

Calls: $25.05M (71%)

Puts: $10.08M (29%)

Current vs Prior +220.72%

Calls: +59.74%

Puts: +620.99%

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 +181.02%

Calls: +99.40%

Puts: +262.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.66

Prior (10/06) 0.40

Current vs Prior +64.72%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +50.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 1,170,879

Calls: 772,001 (66%)

Puts: 398,878 (34%)

Prior (10/06) 1,079,692

Calls: 705,664 (65%)

Puts: 374,028 (35%)

Current vs Prior +8.45%

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 4.23% | 10.66%10.66% | 24.73%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior +0.58% | +18.12%+18.12% | +15.48%

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

Current vs 7-Day Avg -17.62% | +11.15%-3.18% | +6.40%

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

Current vs 7-Day Eod +0.58% | +18.12%+21.62% | +16.09%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.42% | 4.89%

Calls: 8.22% | 3.04%

Puts: 4.62% | 6.74%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior -31.26% | -7.56%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg -25.71% | -13.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($72.65M). Massive premium surge with dollar volume up 221% vs prior. Dollar volume significantly above 7-day average (181% higher). Unusually high activity with volume up 161% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
12:00	BEARISH	BULLISH	BULLISH
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 82 of results (avg 6.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	8.15	8.35	$8.25	2.4%	14	0.92	2.3K
$50.00	Oct 16	1.44	1.48	$1.46	2.7%	6.3K	0.39	1.0K
$50.00	Nov 20	4.95	5.10	$5.03	3.0%	2.1K	0.51	975
$48.00	Oct 16	2.26	2.33	$2.30	3.0%	831	0.52	4
$45.00	Nov 20	7.15	7.40	$7.28	3.4%	217	0.64	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	1.04	1.05	$1.05	1.0%	3.5K	0.28	2.4K
$52.00	Oct 30	6.15	6.30	$6.23	2.4%	192	0.62	1.8K
$55.00	Nov 20	10.10	10.40	$10.25	2.9%	456	0.61	4.6K
$50.00	Oct 16	3.35	3.45	$3.40	2.9%	4.0K	0.61	6.3K
$54.00	Oct 30	7.50	7.80	$7.65	3.9%	79	0.68	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	6.2K	0.07	271
$49.00	Oct 9	0.31	0.35	$0.33	12.1%	3.2K	0.29	80
$48.00	Oct 9	0.70	0.76	$0.73	8.2%	4.2K	0.50	48
$57.00	Oct 16	0.25	0.29	$0.27	14.8%	706	0.10	291
$55.00	Oct 16	0.40	0.44	$0.42	9.5%	7.6K	0.15	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	0.06	0.07	$0.07	14.3%	7.5K	0.07	768
$47.00	Oct 9	0.31	0.34	$0.33	9.1%	4.2K	0.29	34
$48.00	Oct 9	0.66	0.73	$0.70	10.0%	7.1K	0.50	1.3K
$40.00	Oct 16	0.22	0.25	$0.24	12.5%	3.4K	0.08	2.8K
$40.00	Oct 30	0.77	0.90	$0.84	15.5%	177	0.15	629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	2.77	3.35	$3.06	19.0%	13	0.93	3
$40.00	Oct 16	8.15	8.35	$8.25	2.4%	14	0.92	2.3K
$40.00	Oct 23	7.70	10.45	$9.07	30.3%	1	0.87	--
$40.00	Oct 30	8.65	9.10	$8.88	5.1%	46	0.85	2
$40.00	Nov 13	9.65	10.20	$9.93	5.5%	32	0.79	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	4.65	5.70	$5.18	20.3%	2.4K	1.00	1.3K
$54.00	Oct 9	5.65	6.30	$5.98	10.9%	2.4K	1.00	1.9K
$55.00	Oct 9	6.85	7.25	$7.05	5.7%	1.2K	1.00	2.9K
$56.00	Oct 9	7.55	8.40	$7.98	10.7%	558	1.00	2.4K
$57.00	Oct 9	8.70	9.80	$9.25	11.9%	535	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 187.8K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	3.35	3.55	$3.45	5.8%	8.7K	0.39	4.2K
$55.00	Oct 16	0.40	0.44	$0.42	9.5%	7.6K	0.15	2.1K
$50.00	Oct 9	0.12	0.15	$0.14	21.4%	7.5K	0.14	110
$52.00	Oct 9	0.02	0.04	$0.03	66.7%	7.5K	0.04	38
$54.00	Oct 9	0.00	0.03	$0.02	150.0%	6.5K	0.02	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	0.06	0.07	$0.07	14.3%	7.5K	0.07	768
$50.00	Oct 9	2.01	2.24	$2.13	10.8%	7.3K	0.86	3.3K
$48.00	Oct 9	0.66	0.73	$0.70	10.0%	7.1K	0.50	1.3K
$49.00	Oct 9	1.27	1.33	$1.30	4.6%	4.2K	0.71	2.4K
$47.00	Oct 9	0.31	0.34	$0.33	9.1%	4.2K	0.29	34

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 96.6%, max 100.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 9	Nov 13	170.2%	87.0%	95.6%	4.2K	48
$49.00	Oct 9	Nov 13	165.7%	84.7%	95.5%	3.2K	81

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 13	175.2%	87.2%	100.9%	4.2K	39
$48.00	Oct 9	Nov 13	170.2%	87.0%	95.6%	7.2K	1.4K
$49.00	Oct 9	Nov 13	165.7%	84.7%	95.5%	4.4K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.72, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$45.00	Nov 20	$2.90	$2.10	$2.90	77%	0.72	$42.90
$45.00	$50.00	Nov 20	$2.25	$2.75	$2.25	64%	1.22	$47.25
$50.00	$55.00	Nov 20	$1.58	$3.42	$1.58	51%	2.16	$51.58
$40.00	$45.00	Nov 13	$3.25	$1.75	$3.25	79%	0.54	$43.25
$45.00	$47.00	Nov 6	$0.90	$1.10	$0.90	66%	1.22	$45.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Oct 9	$0.60	$0.40	$0.60	72%	0.67	$48.40
$54.00	$53.00	Nov 6	$0.62	$0.38	$0.62	66%	0.61	$53.38
$56.00	$55.00	Nov 13	$0.62	$0.38	$0.62	65%	0.61	$55.38
$53.00	$52.00	Nov 6	$0.60	$0.40	$0.60	63%	0.67	$52.40
$50.00	$49.00	Oct 16	$0.58	$0.42	$0.58	61%	0.72	$49.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.64, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 6	$0.66	$0.66	$0.34	58%	1.94	$52.66
$56.00	$57.00	Nov 6	$0.50	$0.50	$0.50	69%	1.00	$56.50
$51.00	$52.00	Nov 6	$0.49	$0.49	$0.51	54%	0.96	$51.49
$49.00	$49.50	Oct 9	$0.13	$0.13	$0.37	71%	0.35	$49.13
$53.00	$54.00	Nov 13	$0.42	$0.42	$0.58	58%	0.72	$53.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Nov 13	$1.95	$1.95	$3.05	64%	0.64	$43.05
$45.00	$40.00	Nov 20	$1.97	$1.97	$3.03	64%	0.65	$43.03
$45.00	$40.00	Nov 6	$1.62	$1.62	$3.38	66%	0.48	$43.38
$45.00	$40.00	Oct 30	$1.45	$1.45	$3.55	66%	0.41	$43.55
$45.00	$40.00	Oct 23	$1.25	$1.25	$3.75	68%	0.33	$43.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.56, cheapest $1.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 9	Oct 16	$1.57	170.2%	84.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 9	Oct 16	$1.54	170.2%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.98% of stock, avg 14.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.00	Oct 9	$0.73	$0.70	$1.43	$46.57	$49.43	2.98%
$49.00	Oct 9	$0.33	$1.30	$1.63	$47.37	$50.63	3.39%
$47.00	Oct 9	$1.36	$0.33	$1.69	$45.31	$48.69	3.52%
$49.50	Oct 9	$0.20	$1.67	$1.87	$47.63	$51.37	3.89%
$50.00	Oct 9	$0.14	$2.13	$2.27	$47.73	$52.27	4.73%
$45.00	Oct 9	$3.06	$0.07	$3.13	$41.87	$48.13	6.52%
$51.00	Oct 9	$0.06	$3.33	$3.39	$47.61	$54.39	7.06%
$52.00	Oct 9	$0.03	$4.20	$4.23	$47.77	$56.23	8.81%
$48.00	Oct 16	$2.30	$2.24	$4.54	$43.46	$52.54	9.45%
$47.00	Oct 16	$2.85	$1.76	$4.61	$42.39	$51.61	9.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.27% of stock, avg 10.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$45.00	Oct 9	$0.06	$0.07	$0.13	$44.87	$51.13
$50.00	$45.00	Oct 9	$0.14	$0.07	$0.21	$44.79	$50.21
$49.50	$45.00	Oct 9	$0.20	$0.07	$0.27	$44.73	$49.77
$51.00	$47.00	Oct 9	$0.06	$0.33	$0.39	$46.61	$51.39
$49.00	$45.00	Oct 9	$0.33	$0.07	$0.40	$44.60	$49.40
$50.00	$47.00	Oct 9	$0.14	$0.33	$0.47	$46.53	$50.47
$49.50	$47.00	Oct 9	$0.20	$0.33	$0.53	$46.47	$50.03
$49.00	$47.00	Oct 9	$0.33	$0.33	$0.66	$46.34	$49.66
$53.00	$40.00	Oct 16	$0.67	$0.24	$0.91	$39.09	$53.91
$52.00	$40.00	Oct 16	$0.91	$0.24	$1.15	$38.85	$53.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.24, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/47	49/50	Oct 9	$0.39	$1.61	42%	0.24	$46.61	$49.39
40/45	56/57	Nov 6	$2.12	$2.88	34%	0.74	$42.88	$58.12
40/45	56/57	Oct 23	$1.39	$3.61	48%	0.39	$43.61	$57.39
40/45	55/56	Oct 23	$1.42	$3.58	45%	0.40	$43.58	$56.42
40/45	56/57	Oct 30	$1.61	$3.39	41%	0.47	$43.39	$57.61
40/45	54/55	Oct 16	$0.93	$4.07	54%	0.23	$44.07	$54.93
40/45	55/56	Oct 30	$1.64	$3.36	38%	0.49	$43.36	$56.64
40/45	54/55	Oct 23	$1.41	$3.59	42%	0.39	$43.59	$55.41
40/45	53/54	Oct 16	$0.94	$4.06	50%	0.23	$44.06	$53.94
40/45	54/55	Oct 30	$1.67	$3.33	35%	0.50	$43.33	$55.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$45.00	$50.00	Nov 20	$0.65	$4.35	26%	6.69
$45.00	$50.00	$55.00	Nov 20	$0.67	$4.33	25%	6.46
$47.00	$48.00	$49.00	Oct 9	$0.23	$0.77	42%	3.35
$50.00	$51.00	$52.00	Oct 9	$0.05	$0.95	11%	19.00
$48.00	$49.00	$50.00	Oct 16	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.65	$4.35	25%	6.69
$47.00	$48.00	$49.00	Oct 9	$0.23	$0.77	42%	3.35
$40.00	$45.00	$50.00	Nov 20	$0.78	$4.22	27%	5.41
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	12%	13.29
$53.00	$54.00	$55.00	Oct 16	$0.05	$0.95	7%	19.00

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 $-0.49, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Oct 23	-$0.49	$4.51
$40.00	$45.00	1:2	Oct 30	-$1.92	$3.08
$47.00	$48.00	1:2	Oct 9	-$0.10	$0.90
$45.00	$48.00	1:2	Oct 23	-$1.48	$1.52
$40.00	$45.00	1:2	Nov 13	-$3.43	$1.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.00	1:2	Nov 20	-$0.16	$4.84
$50.00	$45.00	1:2	Nov 20	-$1.35	$3.65
$49.00	$48.00	1:2	Oct 9	-$0.10	$0.90
$47.00	$45.00	1:2	Oct 16	-$0.34	$1.66
$51.00	$50.00	1:2	Oct 9	-$0.93	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.97%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$3.35	0.39	14.5%	6.97%	21.49%	8.7K	4.2K
$50.00	Nov 20	$4.95	0.51	4.1%	10.31%	14.41%	2.1K	975
$50.00	Nov 13	$4.30	0.50	4.1%	8.95%	13.05%	85	27
$55.00	Nov 13	$2.75	0.36	14.5%	5.73%	20.24%	83	13
$51.00	Nov 13	$3.80	0.47	6.2%	7.91%	14.10%	247	1
$56.00	Nov 13	$2.36	0.35	16.6%	4.91%	21.51%	61	33
$52.00	Nov 13	$3.40	0.44	8.3%	7.08%	15.34%	28	4
$54.00	Nov 13	$2.76	0.39	12.4%	5.75%	18.18%	6	4
$53.00	Nov 13	$2.90	0.42	10.3%	6.04%	16.39%	17	--
$57.00	Nov 13	$2.10	0.32	18.7%	4.37%	23.05%	203	221

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 194,274

Total Puts 127,354

Put/Call Ratio 0.66

Net Difference 66,920

Prior's Put/Call Breakdown

Total Calls 88,248

Total Puts 35,120

Put/Call Ratio 0.40

Net Difference 53,128

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