Tour v531
ASTS
AST SPACEMOBILE INC Class A
$48.70 -14.45%
◀ 10/9 13:00 ▶

Option Volume

Detail
ℹ
Current (10/09 1:00pm) 427,357
Calls: 262,215 (61%)
Puts: 165,142 (39%)
Prior (10/06) 134,424
Calls: 96,318 (72%)
Puts: 38,106 (28%)
Current vs Prior +217.92%
Calls: +172.24% (Calls)
Puts: +333.38% (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 +284.13%
Calls: +237.28%
Puts: +392.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 1:00pm) $131.21M
Calls: $54.98M (42%)
Puts: $76.22M (58%)
Prior (10/06) $36.70M
Calls: $24.33M (66%)
Puts: $12.37M (34%)
Current vs Prior +257.52%
Calls: +126.04%
Puts: +516.00%
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 +227.25%
Calls: +173.96%
Puts: +280.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 1:00pm) 0.63
Prior (10/06) 0.40
Current vs Prior +59.19%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +45.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 1:00pm) 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
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 3.51% | 9.55%9.55% | 23.63%
Prior 4.20% | 9.02%9.02% | 21.42%
Current vs Prior -16.44% | +5.80%+5.80% | +10.35%
Prior 7-Day Avg 5.13% | 9.59%11.01% | 23.25%
Current vs 7-Day Avg -31.56% | -0.44%-13.28% | +1.67%
Prior 7-Day Eod 4.20% | 9.02%8.77% | 21.31%
Current vs 7-Day Eod -16.44% | +5.80%+8.93% | +10.92%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.09% | 4.50%
Calls: 2.02% | 4.92%
Puts: 4.17% | 4.07%
Prior 9.34% | 5.29%
Calls: 10.62% | 4.40%
Puts: 8.06% | 6.18%
Current vs Prior -66.92% | -14.93%
Prior 7-Day Avg 8.64% | 5.67%
Calls: 8.80% | 5.65%
Puts: 8.48% | 5.68%
Current vs 7-Day Avg -64.24% | -20.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 258% vs prior. Dollar volume significantly above 7-day average (227% higher). Unusually high activity with volume up 218% vs prior - elevated interest. Volume explosion - 284% above 7-day average (427,357 vs avg 111,254).

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)
TimeSmart MoneyRetailOverall
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 123 of results (avg 6.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 90.981.00$0.992.0%5.9K0.6948
$55.00Nov 203.453.55$3.502.9%9.0K0.404.2K
$50.00Oct 161.531.58$1.563.2%10.5K0.421.0K
$40.00Nov 2010.5010.85$10.683.3%550.80275
$49.00Oct 232.752.87$2.814.3%1500.516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 304.254.35$4.302.3%2.0K0.525.2K
$48.00Oct 161.701.75$1.732.9%3.7K0.42386
$45.00Nov 133.153.25$3.203.1%2010.33604
$53.00Oct 306.156.35$6.253.2%930.64338
$50.00Oct 162.752.84$2.803.2%4.7K0.576.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 90.390.42$0.417.3%8.9K0.4280
$48.00Oct 90.981.00$0.992.0%5.9K0.6948
$58.00Oct 160.210.24$0.2213.6%1.8K0.09926
$57.00Oct 160.250.29$0.2714.8%9320.10291
$56.00Oct 160.320.37$0.3514.3%1.1K0.13343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 90.270.30$0.2910.3%10.6K0.301.3K
$49.00Oct 90.700.73$0.724.2%7.2K0.582.4K
$45.00Oct 160.680.72$0.705.7%4.8K0.222.4K
$40.00Oct 230.310.34$0.339.1%6480.0948
$40.00Oct 300.590.72$0.6619.7%3360.13629

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 93.454.65$4.0529.6%260.993
$40.00Oct 168.509.50$9.0011.1%390.932.3K
$40.00Oct 238.8010.55$9.6818.1%10.90--
$47.00Oct 91.452.61$2.0357.1%8940.887
$40.00Oct 309.059.65$9.356.4%500.872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 94.154.80$4.4714.5%2.5K1.001.3K
$54.00Oct 94.705.80$5.2521.0%2.5K1.001.9K
$55.00Oct 96.006.75$6.3811.8%1.5K1.002.9K
$56.00Oct 97.207.70$7.456.7%6401.002.4K
$57.00Oct 98.008.75$8.388.9%6371.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 271.9K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.120.15$0.1421.4%14.9K0.18110
$51.00Oct 90.040.05$0.0520.0%11.0K0.07271
$50.00Oct 161.531.58$1.563.2%10.5K0.421.0K
$55.00Oct 160.430.45$0.444.5%10.5K0.162.1K
$55.00Nov 203.453.55$3.502.9%9.0K0.404.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 90.270.30$0.2910.3%10.6K0.301.3K
$50.00Oct 91.401.51$1.467.5%9.8K0.823.3K
$47.00Oct 90.080.10$0.0922.2%9.4K0.1234
$45.00Oct 90.000.01$0.01100.0%9.4K0.01768
$49.00Oct 90.700.73$0.724.2%7.2K0.582.4K

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 74.8%, max 84.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 9Nov 13154.2%83.5%84.6%6.0K48
$49.00Oct 9Nov 13145.1%85.1%70.6%9.0K81
$50.00Oct 9Nov 20147.7%87.7%68.5%17.9K1.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 9Nov 13154.2%83.5%84.6%10.8K1.4K
$49.00Oct 9Nov 13146.4%85.1%72.2%7.4K2.4K
$50.00Oct 9Nov 20147.7%87.7%68.5%11.2K7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.22, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 20$2.25$2.75$2.2566%1.22$47.25
$40.00$45.00Nov 20$3.20$1.80$3.2080%0.56$43.20
$40.00$45.00Nov 13$3.28$1.72$3.2881%0.52$43.28
$50.00$55.00Nov 20$1.73$3.27$1.7352%1.89$51.73
$52.00$53.00Nov 6$0.16$0.84$0.1643%5.25$52.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.00Nov 6$0.30$0.70$0.3071%2.33$56.70
$53.00$52.00Oct 16$0.60$0.40$0.6076%0.67$52.40
$49.00$48.00Oct 23$0.45$0.55$0.4549%1.22$48.55
$53.00$52.00Oct 23$0.66$0.34$0.6668%0.52$52.34
$49.00$48.00Nov 13$0.44$0.56$0.4446%1.27$48.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.57, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$54.00Nov 6$0.44$0.44$0.5660%0.79$53.44
$51.00$52.00Nov 6$0.47$0.47$0.5353%0.89$51.47
$54.00$55.00Nov 6$0.35$0.35$0.6564%0.54$54.35
$49.00$49.50Oct 9$0.17$0.17$0.3358%0.52$49.17
$49.00$50.00Nov 6$0.52$0.52$0.4846%1.08$49.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Nov 20$1.81$1.81$3.1966%0.57$43.19
$45.00$40.00Nov 13$1.71$1.71$3.2967%0.52$43.29
$45.00$40.00Nov 6$1.44$1.44$3.5668%0.40$43.56
$45.00$40.00Oct 30$1.22$1.22$3.7870%0.32$43.78
$45.00$40.00Oct 23$0.98$0.98$4.0273%0.24$44.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.48, cheapest $1.44)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 9Oct 16$1.45154.2%76.3%
$49.00Oct 9Oct 16$1.53145.1%76.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 9Oct 16$1.44154.2%76.3%
$49.00Oct 9Oct 16$1.49146.4%76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.32% of stock, avg 13.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 9$0.41$0.72$1.13$47.87$50.132.32%
$48.00Oct 9$0.99$0.29$1.28$46.72$49.282.63%
$49.50Oct 9$0.24$1.06$1.30$48.20$50.802.67%
$50.00Oct 9$0.14$1.46$1.60$48.40$51.603.29%
$47.00Oct 9$2.03$0.09$2.12$44.88$49.124.35%
$51.00Oct 9$0.05$2.36$2.41$48.59$53.414.95%
$52.00Oct 9$0.03$3.10$3.13$48.87$55.136.43%
$45.00Oct 9$4.05$0.01$4.06$40.94$49.068.34%
$49.00Oct 16$1.94$2.21$4.15$44.85$53.158.52%
$48.00Oct 16$2.44$1.73$4.17$43.83$52.178.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.29% of stock, avg 10.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 9$0.05$0.09$0.14$46.86$51.14
$50.00$47.00Oct 9$0.14$0.09$0.23$46.77$50.23
$49.50$47.00Oct 9$0.24$0.09$0.33$46.67$49.83
$51.00$48.00Oct 9$0.05$0.29$0.34$47.66$51.34
$50.00$48.00Oct 9$0.14$0.29$0.43$47.57$50.43
$49.50$48.00Oct 9$0.24$0.29$0.53$47.47$50.03
$49.00$47.00Oct 9$0.41$0.09$0.50$46.50$49.50
$49.00$48.00Oct 9$0.41$0.29$0.70$47.30$49.70
$53.00$45.00Oct 16$0.74$0.70$1.44$43.56$54.44
$52.00$45.00Oct 16$0.96$0.70$1.66$43.34$53.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.59, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4754/55Oct 16$0.74$1.2645%0.59$46.26$54.74
45/4753/54Oct 16$0.78$1.2241%0.64$46.22$53.78
45/4752/53Oct 16$0.83$1.1735%0.71$46.17$52.83
40/4557/58Oct 23$1.10$3.9055%0.28$43.90$58.10
40/4557/58Oct 30$1.43$3.5746%0.40$43.57$58.43
40/4556/57Oct 23$1.11$3.8952%0.29$43.89$57.11
40/4557/58Nov 6$1.67$3.3340%0.50$43.33$58.67
40/4554/55Oct 16$0.70$4.3059%0.16$44.30$54.70
40/4557/58Nov 13$1.92$3.0834%0.62$43.08$58.92
40/4555/56Oct 23$1.11$3.8949%0.29$43.89$56.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 8.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Nov 20$0.52$4.4827%8.62
$50.00$51.00$52.00Oct 9$0.07$0.9314%13.29
$49.00$49.50$50.00Oct 9$0.07$0.4324%6.14
$47.00$48.00$49.00Oct 16$0.09$0.9115%10.11
$51.00$52.00$53.00Oct 30$0.06$0.948%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Nov 20$0.64$4.3626%6.81
$47.00$48.00$49.00Oct 9$0.23$0.7746%3.35
$47.00$48.00$49.00Oct 16$0.06$0.9415%15.67
$49.00$49.50$50.00Oct 9$0.06$0.4424%7.33
$50.00$51.00$52.00Nov 6$0.05$0.957%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. 45 found (best net $-0.42, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Oct 23-$0.42$4.58
$40.00$45.001:2Oct 30-$1.95$3.05
$45.00$47.001:2Oct 9-$0.01$1.99
$50.00$55.001:2Nov 20-$1.77$3.23
$40.00$45.001:2Nov 13-$3.77$1.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$40.001:2Nov 20-$0.01$4.99
$50.00$45.001:2Nov 20-$0.98$4.02
$47.00$45.001:2Oct 16-$0.09$1.91
$51.00$50.001:2Oct 9-$0.56$0.44
$47.00$45.001:2Oct 23-$0.52$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 7.08%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$3.450.4012.9%7.08%20.02%9.0K4.2K
$50.00Nov 20$5.100.532.7%10.47%13.14%3.1K975
$51.00Nov 13$4.100.494.7%8.42%13.14%2501
$52.00Nov 13$3.700.466.8%7.60%14.37%294
$55.00Nov 13$2.800.3812.9%5.75%18.69%12713
$56.00Nov 13$2.640.3515.0%5.42%20.41%6233
$50.00Nov 13$4.500.522.7%9.24%11.91%11227
$53.00Nov 13$3.300.438.8%6.78%15.61%19--
$54.00Nov 13$3.000.4010.9%6.16%17.04%74
$57.00Nov 13$2.380.3317.0%4.89%21.93%220221

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 262,215
Total Puts 165,142
Put/Call Ratio 0.63
Net Difference 97,073

Prior's Put/Call Breakdown

Total Calls 96,318
Total Puts 38,106
Put/Call Ratio 0.40
Net Difference 58,212

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All