ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$49.06 -13.82%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 478,855

Calls: 291,872 (61%)

Puts: 186,983 (39%)

Prior (10/06) 144,607

Calls: 103,284 (71%)

Puts: 41,323 (29%)

Current vs Prior +231.14%

Calls: +182.59% (Calls)

Puts: +352.49% (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 +330.41%

Calls: +275.42%

Puts: +458.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $151.91M

Calls: $65.28M (43%)

Puts: $86.63M (57%)

Prior (10/06) $42.25M

Calls: $29.03M (69%)

Puts: $13.22M (31%)

Current vs Prior +259.57%

Calls: +124.85%

Puts: +555.47%

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 +278.88%

Calls: +225.23%

Puts: +332.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.64

Prior (10/06) 0.40

Current vs Prior +60.12%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +47.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 2.41% | 9.56%9.56% | 23.40%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -42.76% | +5.93%+5.93% | +9.25%

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

Current vs 7-Day Avg -53.12% | -0.32%-13.17% | +0.66%

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

Current vs 7-Day Eod -42.76% | +5.93%+9.06% | +9.82%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.46% | 5.34%

Calls: 6.38% | 7.58%

Puts: 22.54% | 3.10%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +54.82% | +0.95%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +67.33% | -5.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 260% vs prior. Dollar volume significantly above 7-day average (279% higher). Unusually high activity with volume up 231% vs prior - elevated interest. Volume explosion - 330% above 7-day average (478,855 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)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
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 98 of results (avg 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	7.70	7.95	$7.83	3.2%	312	0.67	281
$50.00	Oct 23	2.50	2.61	$2.55	4.3%	1.2K	0.48	103
$49.00	Oct 23	2.92	3.05	$2.99	4.3%	238	0.53	6
$40.00	Nov 20	10.65	11.25	$10.95	5.5%	84	0.81	275
$55.00	Nov 20	3.55	3.75	$3.65	5.5%	9.7K	0.41	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	1.70	1.75	$1.73	2.9%	4.1K	0.19	2.8K
$50.00	Oct 16	2.54	2.62	$2.58	3.1%	4.9K	0.55	6.3K
$55.00	Nov 20	9.15	9.45	$9.30	3.2%	563	0.59	4.6K
$45.00	Oct 16	0.58	0.60	$0.59	3.4%	6.1K	0.20	2.4K
$47.00	Oct 16	1.13	1.17	$1.15	3.5%	2.7K	0.32	253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	0.45	0.48	$0.47	6.4%	11.2K	0.52	80
$56.00	Oct 16	0.34	0.40	$0.37	16.2%	1.2K	0.14	343
$55.00	Oct 16	0.46	0.50	$0.48	8.3%	11.7K	0.17	2.1K
$54.00	Oct 16	0.58	0.65	$0.62	11.3%	1.4K	0.21	60
$53.00	Oct 16	0.73	0.85	$0.79	15.2%	6.2K	0.26	28

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	0.38	0.42	$0.40	10.0%	8.7K	0.48	2.4K
$40.00	Oct 16	0.10	0.12	$0.11	18.2%	4.5K	0.04	2.8K
$45.00	Oct 16	0.58	0.60	$0.59	3.4%	6.1K	0.20	2.4K
$40.00	Nov 6	0.78	0.90	$0.84	14.3%	469	0.14	275

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
$45.00	Oct 9	3.10	4.45	$3.78	35.7%	28	1.00	3
$40.00	Oct 16	8.30	11.00	$9.65	28.0%	41	0.96	2.3K
$47.00	Oct 9	1.13	2.60	$1.87	78.6%	896	0.92	7
$40.00	Oct 23	8.50	9.95	$9.23	15.7%	6	0.91	--
$40.00	Oct 30	9.50	10.10	$9.80	6.1%	50	0.89	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 9	8.45	9.30	$8.88	9.6%	680	0.99	2.0K
$57.00	Oct 9	7.25	8.30	$7.78	13.5%	647	0.99	1.8K
$55.00	Oct 9	5.55	6.35	$5.95	13.4%	1.7K	0.99	2.9K
$54.00	Oct 9	4.35	5.65	$5.00	26.0%	2.5K	0.99	1.9K
$53.00	Oct 9	3.50	4.30	$3.90	20.5%	2.5K	0.99	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 302.1K, top 17.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.11	0.17	$0.14	42.9%	17.9K	0.21	110
$51.00	Oct 9	0.01	0.04	$0.03	100.0%	11.8K	0.05	271
$50.00	Oct 16	1.62	1.72	$1.67	6.0%	11.7K	0.45	1.0K
$55.00	Oct 16	0.46	0.50	$0.48	8.3%	11.7K	0.17	2.1K
$49.00	Oct 9	0.45	0.48	$0.47	6.4%	11.2K	0.52	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	0.09	0.13	$0.11	36.4%	13.0K	0.18	1.3K
$47.00	Oct 9	0.02	0.07	$0.05	100.0%	12.0K	0.07	34
$50.00	Oct 9	1.00	1.15	$1.08	13.9%	10.4K	0.79	3.3K
$45.00	Oct 9	0.00	0.01	$0.01	100.0%	9.7K	0.01	768
$49.00	Oct 9	0.38	0.42	$0.40	10.0%	8.7K	0.48	2.4K

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 71.9%, max 73.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 9	Nov 13	145.4%	83.6%	73.9%	7.4K	48
$50.00	Oct 9	Nov 20	151.0%	87.3%	72.8%	21.4K	1.1K
$49.00	Oct 9	Nov 13	140.8%	83.4%	68.9%	11.2K	81

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 9	Nov 13	145.4%	83.6%	73.9%	13.2K	1.4K
$50.00	Oct 9	Nov 20	151.0%	87.3%	72.8%	11.8K	7.5K
$49.00	Oct 9	Nov 13	140.8%	83.4%	68.9%	8.9K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.60, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$45.00	Nov 20	$3.12	$1.88	$3.12	81%	0.60	$43.12
$40.00	$45.00	Nov 13	$3.20	$1.80	$3.20	82%	0.56	$43.20
$45.00	$50.00	Nov 20	$2.43	$2.57	$2.43	67%	1.06	$47.43
$50.00	$55.00	Nov 20	$1.75	$3.25	$1.75	54%	1.86	$51.75
$45.00	$47.00	Oct 30	$1.03	$0.97	$1.03	72%	0.94	$46.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 13	$0.50	$0.50	$0.50	56%	1.00	$52.50
$56.00	$55.00	Nov 6	$0.65	$0.35	$0.65	68%	0.54	$55.35
$51.00	$50.00	Oct 23	$0.55	$0.45	$0.55	57%	0.82	$50.45
$53.00	$52.00	Oct 23	$0.65	$0.35	$0.65	66%	0.54	$52.35
$56.00	$55.00	Nov 13	$0.62	$0.38	$0.62	63%	0.61	$55.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.55, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 9	$0.11	$0.11	$0.89	79%	0.12	$50.11
$57.00	$58.00	Nov 6	$0.30	$0.30	$0.70	70%	0.43	$57.30
$51.00	$52.00	Nov 13	$0.50	$0.50	$0.50	50%	1.00	$51.50
$51.00	$52.00	Oct 16	$0.33	$0.33	$0.67	62%	0.49	$51.33
$49.50	$50.00	Oct 9	$0.11	$0.11	$0.39	66%	0.28	$49.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Nov 20	$1.77	$1.77	$3.23	67%	0.55	$43.23
$45.00	$40.00	Nov 6	$1.42	$1.42	$3.58	70%	0.40	$43.58
$45.00	$40.00	Nov 13	$1.58	$1.58	$3.42	68%	0.46	$43.42
$45.00	$40.00	Oct 30	$1.20	$1.20	$3.80	72%	0.32	$43.80
$45.00	$40.00	Oct 23	$0.88	$0.88	$4.12	74%	0.21	$44.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.62, cheapest $1.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 9	Oct 16	$1.64	140.8%	74.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 9	Oct 16	$1.61	140.8%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.77% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 9	$0.47	$0.40	$0.87	$48.13	$49.87	1.77%
$49.50	Oct 9	$0.25	$0.71	$0.96	$48.54	$50.46	1.96%
$50.00	Oct 9	$0.14	$1.08	$1.22	$48.78	$51.22	2.49%
$48.00	Oct 9	$1.14	$0.11	$1.25	$46.75	$49.25	2.55%
$47.00	Oct 9	$1.87	$0.05	$1.92	$45.08	$48.92	3.91%
$51.00	Oct 9	$0.03	$1.90	$1.93	$49.07	$52.93	3.93%
$52.00	Oct 9	$0.01	$3.15	$3.16	$48.84	$55.16	6.44%
$45.00	Oct 9	$3.78	$0.01	$3.79	$41.21	$48.79	7.73%
$53.00	Oct 9	$0.01	$3.90	$3.91	$49.09	$56.91	7.97%
$49.00	Oct 16	$2.11	$2.01	$4.12	$44.88	$53.12	8.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.16% of stock, avg 9.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$47.00	Oct 9	$0.03	$0.05	$0.08	$46.92	$51.08
$51.00	$48.00	Oct 9	$0.03	$0.11	$0.14	$47.86	$51.14
$50.00	$47.00	Oct 9	$0.14	$0.05	$0.19	$46.81	$50.19
$50.00	$48.00	Oct 9	$0.14	$0.11	$0.25	$47.75	$50.25
$49.50	$47.00	Oct 9	$0.25	$0.05	$0.30	$46.70	$49.80
$49.50	$48.00	Oct 9	$0.25	$0.11	$0.36	$47.64	$49.86
$50.00	$49.00	Oct 9	$0.14	$0.40	$0.54	$48.46	$50.54
$49.50	$49.00	Oct 9	$0.25	$0.40	$0.65	$48.35	$50.15
$51.00	$49.00	Oct 9	$0.03	$0.40	$0.43	$48.57	$51.43
$54.00	$45.00	Oct 16	$0.62	$0.59	$1.21	$43.79	$55.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.50, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/47	55/56	Oct 16	$0.67	$1.33	51%	0.50	$46.33	$55.67
45/47	54/55	Oct 16	$0.70	$1.30	47%	0.54	$46.30	$54.70
45/47	53/54	Oct 16	$0.73	$1.27	42%	0.57	$46.27	$53.73
45/47	52/53	Oct 16	$0.79	$1.21	36%	0.65	$46.21	$52.79
40/45	55/56	Oct 16	$0.59	$4.41	63%	0.13	$44.41	$55.59
40/45	57/58	Oct 23	$0.99	$4.01	55%	0.25	$44.01	$57.99
40/45	57/58	Nov 6	$1.72	$3.28	40%	0.52	$43.28	$58.72
40/45	57/58	Oct 30	$1.35	$3.65	46%	0.37	$43.65	$58.35
40/45	56/57	Oct 23	$1.03	$3.97	52%	0.26	$43.97	$57.03
40/45	54/55	Oct 16	$0.62	$4.38	60%	0.14	$44.38	$54.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 9	$0.06	$0.94	41%	15.67
$40.00	$45.00	$50.00	Nov 20	$0.69	$4.31	27%	6.25
$45.00	$50.00	$55.00	Nov 20	$0.68	$4.32	26%	6.35
$50.00	$51.00	$52.00	Oct 9	$0.09	$0.91	20%	10.11
$52.00	$53.00	$54.00	Oct 16	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.64	$4.36	26%	6.81
$47.00	$48.00	$49.00	Oct 9	$0.23	$0.77	41%	3.35
$49.00	$49.50	$50.00	Oct 9	$0.06	$0.44	30%	7.33
$52.00	$53.00	$54.00	Oct 16	$0.05	$0.95	10%	19.00
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	8%	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. 44 found (best net $-1.13, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Oct 23	-$1.13	$3.87
$40.00	$45.00	1:2	Oct 30	-$1.70	$3.30
$47.00	$48.00	1:2	Oct 9	-$0.41	$0.59
$50.00	$55.00	1:2	Nov 20	-$1.90	$3.10
$45.00	$50.00	1:2	Nov 20	-$2.97	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.92	$4.08
$51.00	$50.00	1:2	Oct 9	-$0.26	$0.74
$47.00	$45.00	1:2	Oct 16	-$0.03	$1.97
$52.00	$51.00	1:2	Oct 9	-$0.65	$0.35
$49.50	$49.00	1:2	Oct 9	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 7.24%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$3.55	0.41	12.1%	7.24%	19.34%	9.7K	4.2K
$50.00	Nov 20	$5.25	0.54	1.9%	10.70%	12.62%	3.4K	975
$55.00	Nov 13	$2.99	0.40	12.1%	6.09%	18.20%	143	13
$56.00	Nov 13	$2.79	0.37	14.2%	5.69%	19.83%	139	33
$54.00	Nov 13	$3.25	0.41	10.1%	6.62%	16.69%	11	4
$52.00	Nov 13	$3.80	0.47	6.0%	7.75%	13.74%	44	4
$51.00	Nov 13	$4.20	0.50	4.0%	8.56%	12.52%	253	1
$50.00	Nov 13	$4.65	0.53	1.9%	9.48%	11.39%	127	27
$57.00	Nov 13	$2.43	0.34	16.2%	4.95%	21.14%	220	221
$58.00	Nov 13	$2.23	0.32	18.2%	4.55%	22.77%	44	35

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 291,872

Total Puts 186,983

Put/Call Ratio 0.64

Net Difference 104,889

Prior's Put/Call Breakdown

Total Calls 103,284

Total Puts 41,323

Put/Call Ratio 0.40

Net Difference 61,961

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