ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$49.80 -12.53%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 15:10)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 528,298

Calls: 327,053 (62%)

Puts: 201,245 (38%)

Prior (10/06) 155,943

Calls: 110,670 (71%)

Puts: 45,273 (29%)

Current vs Prior +238.78%

Calls: +195.52% (Calls)

Puts: +344.51% (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 +374.86%

Calls: +320.67%

Puts: +500.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $166.91M

Calls: $79.85M (48%)

Puts: $87.06M (52%)

Prior (10/06) $45.03M

Calls: $30.75M (68%)

Puts: $14.28M (32%)

Current vs Prior +270.68%

Calls: +159.69%

Puts: +509.67%

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 +316.29%

Calls: +297.85%

Puts: +334.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 0.62

Prior (10/06) 0.41

Current vs Prior +50.42%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +41.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 1.91% | 9.56%9.56% | 23.05%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior -54.60% | +5.91%+5.91% | +7.63%

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

Current vs 7-Day Avg -62.82% | -0.34%-13.19% | -0.83%

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

Current vs 7-Day Eod -54.60% | +5.91%+9.05% | +8.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.01% | 3.35%

Calls: 7.84% | 3.53%

Puts: 18.18% | 3.17%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +39.29% | -36.67%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +50.55% | -40.90%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 271% vs prior. Dollar volume significantly above 7-day average (316% higher). Unusually high activity with volume up 239% vs prior - elevated interest. Volume explosion - 375% above 7-day average (528,298 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
15:00	BEARISH	BULLISH	BULLISH
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 138 of results (avg 5.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	3.90	4.00	$3.95	2.5%	10.9K	0.43	4.2K
$50.00	Oct 30	3.60	3.70	$3.65	2.7%	2.5K	0.53	34
$50.00	Oct 16	2.01	2.07	$2.04	2.9%	12.8K	0.51	1.0K
$55.00	Oct 16	0.60	0.62	$0.61	3.3%	17.1K	0.20	2.1K
$50.00	Oct 23	2.87	2.97	$2.92	3.4%	1.3K	0.52	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	8.80	9.00	$8.90	2.2%	586	0.57	4.6K
$50.00	Nov 20	5.65	5.80	$5.73	2.6%	1.6K	0.45	4.1K
$50.00	Nov 13	5.15	5.30	$5.23	2.9%	362	0.45	184
$50.00	Oct 16	2.17	2.24	$2.21	3.2%	5.0K	0.49	6.3K
$51.00	Oct 16	2.74	2.83	$2.79	3.2%	638	0.57	361

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.23	0.26	$0.25	12.0%	20.5K	0.41	110
$49.50	Oct 9	0.49	0.53	$0.51	7.8%	6.8K	0.65	28
$49.00	Oct 9	0.86	0.91	$0.89	5.6%	13.0K	0.83	80
$58.00	Oct 16	0.28	0.33	$0.31	16.1%	1.9K	0.11	926
$57.00	Oct 16	0.36	0.41	$0.39	12.8%	999	0.14	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.40	0.48	$0.44	18.2%	10.7K	0.59	3.3K
$45.00	Oct 16	0.46	0.50	$0.48	8.3%	6.5K	0.16	2.4K
$47.00	Oct 16	0.90	0.98	$0.94	8.5%	3.2K	0.27	253
$40.00	Oct 23	0.25	0.30	$0.28	17.9%	750	0.07	48
$40.00	Nov 6	0.70	0.85	$0.77	19.5%	500	0.13	275

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 9	8.80	11.10	$9.95	23.1%	3	1.00	4
$45.00	Oct 9	3.90	5.10	$4.50	26.7%	28	0.99	3
$47.00	Oct 9	2.46	2.90	$2.68	16.4%	908	0.99	7
$48.00	Oct 9	1.58	1.88	$1.73	17.3%	8.2K	0.97	48
$40.00	Oct 16	9.10	10.60	$9.85	15.2%	43	0.96	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	2.07	2.45	$2.26	16.8%	1.6K	1.00	936
$53.00	Oct 9	2.90	3.45	$3.18	17.3%	2.6K	1.00	1.3K
$54.00	Oct 9	4.05	4.35	$4.20	7.1%	3.0K	1.00	1.9K
$55.00	Oct 9	5.10	5.40	$5.25	5.7%	2.0K	1.00	2.9K
$56.00	Oct 9	6.05	6.55	$6.30	7.9%	886	1.00	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 337.6K, top 20.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.23	0.26	$0.25	12.0%	20.5K	0.41	110
$55.00	Oct 16	0.60	0.62	$0.61	3.3%	17.1K	0.20	2.1K
$51.00	Oct 9	0.03	0.05	$0.04	50.0%	13.2K	0.10	271
$49.00	Oct 9	0.86	0.91	$0.89	5.6%	13.0K	0.83	80
$50.00	Oct 16	2.01	2.07	$2.04	2.9%	12.8K	0.51	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	0.00	0.02	$0.01	200.0%	14.0K	0.03	1.3K
$47.00	Oct 9	0.00	0.01	$0.01	100.0%	12.7K	0.01	34
$50.00	Oct 9	0.40	0.48	$0.44	18.2%	10.7K	0.59	3.3K
$49.00	Oct 9	0.06	0.10	$0.08	50.0%	10.4K	0.17	2.4K
$45.00	Oct 9	0.00	0.01	$0.01	100.0%	9.9K	0.01	768

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 68.5%, max 70.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 9	Nov 13	142.9%	83.6%	70.8%	13.0K	81
$50.00	Oct 9	Nov 20	139.1%	83.7%	66.2%	24.5K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 9	Nov 13	142.9%	83.6%	70.8%	10.7K	2.4K
$50.00	Oct 9	Nov 20	139.1%	83.7%	66.2%	12.3K	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 1.78, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$1.80	$3.20	$1.80	55%	1.78	$51.80
$45.00	$50.00	Nov 20	$2.55	$2.45	$2.55	69%	0.96	$47.55
$40.00	$45.00	Nov 20	$3.30	$1.70	$3.30	81%	0.52	$43.30
$45.00	$47.00	Nov 13	$1.10	$0.90	$1.10	70%	0.82	$46.10
$53.00	$54.00	Nov 13	$0.23	$0.77	$0.23	46%	3.35	$53.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Oct 23	$0.34	$0.66	$0.34	43%	1.94	$48.66
$50.00	$49.50	Oct 9	$0.23	$0.27	$0.23	59%	1.17	$49.77
$52.00	$51.00	Oct 23	$0.57	$0.43	$0.57	58%	0.75	$51.43
$56.00	$55.00	Nov 13	$0.62	$0.38	$0.62	61%	0.61	$55.38
$49.50	$49.00	Oct 9	$0.13	$0.37	$0.13	35%	2.85	$49.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.51, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 6	$0.80	$0.80	$0.20	55%	4.00	$53.80
$50.00	$51.00	Oct 9	$0.21	$0.21	$0.79	59%	0.27	$50.21
$50.00	$51.00	Nov 6	$0.53	$0.53	$0.47	46%	1.13	$50.53
$54.00	$55.00	Oct 16	$0.19	$0.19	$0.81	75%	0.23	$54.19
$57.00	$58.00	Oct 23	$0.17	$0.17	$0.83	78%	0.20	$57.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Nov 20	$1.69	$1.69	$3.31	69%	0.51	$43.31
$45.00	$40.00	Nov 13	$1.56	$1.56	$3.44	70%	0.45	$43.44
$45.00	$40.00	Oct 30	$1.15	$1.15	$3.85	74%	0.30	$43.85
$45.00	$40.00	Nov 6	$1.30	$1.30	$3.70	72%	0.35	$43.70
$45.00	$40.00	Oct 23	$0.75	$0.75	$4.25	78%	0.18	$44.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.78, cheapest $1.77)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 9	Oct 16	$1.79	139.1%	77.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 9	Oct 16	$1.77	139.1%	77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.39% of stock, avg 13.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Oct 9	$0.25	$0.44	$0.69	$49.31	$50.69	1.39%
$49.50	Oct 9	$0.51	$0.21	$0.72	$48.78	$50.22	1.45%
$49.00	Oct 9	$0.89	$0.08	$0.97	$48.03	$49.97	1.95%
$51.00	Oct 9	$0.04	$1.48	$1.52	$49.48	$52.52	3.05%
$48.00	Oct 9	$1.73	$0.01	$1.74	$46.26	$49.74	3.49%
$52.00	Oct 9	$0.01	$2.26	$2.27	$49.73	$54.27	4.56%
$47.00	Oct 9	$2.68	$0.01	$2.69	$44.31	$49.69	5.40%
$53.00	Oct 9	$0.01	$3.18	$3.19	$49.81	$56.19	6.41%
$54.00	Oct 9	$0.01	$4.20	$4.21	$49.79	$58.21	8.45%
$49.00	Oct 16	$2.55	$1.69	$4.24	$44.76	$53.24	8.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.24% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$49.00	Oct 9	$0.04	$0.08	$0.12	$48.88	$51.12
$51.00	$49.50	Oct 9	$0.04	$0.21	$0.25	$49.25	$51.25
$50.00	$49.00	Oct 9	$0.25	$0.08	$0.33	$48.67	$50.33
$50.00	$49.50	Oct 9	$0.25	$0.21	$0.46	$49.04	$50.46
$55.00	$45.00	Oct 16	$0.61	$0.48	$1.09	$43.91	$56.09
$54.00	$45.00	Oct 16	$0.80	$0.48	$1.28	$43.72	$55.28
$55.00	$47.00	Oct 16	$0.61	$0.94	$1.55	$45.45	$56.55
$53.00	$45.00	Oct 16	$1.02	$0.48	$1.50	$43.50	$54.50
$54.00	$47.00	Oct 16	$0.80	$0.94	$1.74	$45.26	$55.74
$53.00	$47.00	Oct 16	$1.02	$0.94	$1.96	$45.04	$54.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.08, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	54/55	Oct 16	$0.52	$0.48	40%	1.08	$47.48	$54.52
47/48	55/56	Oct 16	$0.45	$0.55	45%	0.82	$47.55	$55.45
47/48	53/54	Oct 16	$0.55	$0.45	35%	1.22	$47.45	$53.55
45/47	58/59	Oct 23	$0.74	$1.26	49%	0.59	$46.26	$58.74
45/47	57/58	Oct 23	$0.80	$1.20	46%	0.67	$46.20	$57.80
45/47	57/58	Oct 30	$0.94	$1.06	38%	0.89	$46.06	$57.94
45/47	58/59	Oct 30	$0.88	$1.12	41%	0.79	$46.12	$58.88
45/47	56/57	Oct 23	$0.77	$1.23	43%	0.63	$46.23	$56.77
45/47	55/56	Oct 16	$0.58	$1.42	52%	0.41	$46.42	$55.58
45/47	56/57	Oct 30	$0.91	$1.09	35%	0.83	$46.09	$56.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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	40%	4.56
$49.00	$49.50	$50.00	Oct 9	$0.12	$0.38	42%	3.17
$48.00	$49.00	$50.00	Oct 16	$0.07	$0.93	15%	13.29
$40.00	$45.00	$50.00	Nov 20	$0.75	$4.25	26%	5.67
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.72	$4.28	26%	5.94
$49.00	$49.50	$50.00	Oct 9	$0.10	$0.40	43%	4.00
$49.00	$50.00	$51.00	Oct 16	$0.06	$0.94	15%	15.67
$40.00	$45.00	$50.00	Nov 20	$0.76	$4.24	27%	5.58
$50.00	$51.00	$52.00	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. 45 found (best net $-0.61, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Oct 16	-$0.61	$4.39
$40.00	$45.00	1:2	Oct 23	-$2.03	$2.97
$40.00	$45.00	1:2	Oct 30	-$2.50	$2.50
$45.00	$47.00	1:2	Oct 9	-$0.86	$1.14
$48.00	$49.00	1:2	Oct 9	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.83	$4.17
$47.00	$45.00	1:2	Oct 16	-$0.02	$1.98
$52.00	$51.00	1:2	Oct 9	-$0.70	$0.30
$47.00	$45.00	1:2	Oct 23	-$0.40	$1.60
$45.00	$40.00	1:2	Oct 9	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 7.83%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$3.90	0.43	10.4%	7.83%	18.27%	10.9K	4.2K
$50.00	Nov 20	$5.65	0.55	0.4%	11.35%	11.75%	3.9K	975
$51.00	Nov 13	$4.75	0.52	2.4%	9.54%	11.95%	255	1
$54.00	Nov 13	$3.55	0.43	8.4%	7.13%	15.56%	22	4
$56.00	Nov 13	$3.00	0.38	12.4%	6.02%	18.47%	139	33
$55.00	Nov 13	$3.20	0.41	10.4%	6.43%	16.87%	149	13
$59.00	Nov 13	$2.36	0.32	18.5%	4.74%	23.21%	238	572
$52.00	Nov 13	$4.20	0.49	4.4%	8.43%	12.85%	45	4
$57.00	Nov 13	$2.60	0.36	14.5%	5.22%	19.68%	230	221
$58.00	Nov 13	$2.40	0.34	16.5%	4.82%	21.29%	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 327,053

Total Puts 201,245

Put/Call Ratio 0.62

Net Difference 125,808

Prior's Put/Call Breakdown

Total Calls 110,670

Total Puts 45,273

Put/Call Ratio 0.41

Net Difference 65,397

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