ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$50.97 -10.48%

$50.97 (+0.01%)🌙

as of 10/09 04:00 PM

(10/9 15:10) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 18:00)

◀ 10/9 16:00 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 608,833

Calls: 388,744 (64%)

Puts: 220,089 (36%)

Prior (10/06) 167,053

Calls: 118,805 (71%)

Puts: 48,248 (29%)

Current vs Prior +264.45%

Calls: +227.21% (Calls)

Puts: +356.16% (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 +447.24%

Calls: +400.02%

Puts: +556.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $194.42M

Calls: $108.22M (56%)

Puts: $86.20M (44%)

Prior (10/06) $51.11M

Calls: $34.90M (68%)

Puts: $16.21M (32%)

Current vs Prior +280.39%

Calls: +210.08%

Puts: +431.75%

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 +384.90%

Calls: +439.19%

Puts: +330.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 0.57

Prior (10/06) 0.41

Current vs Prior +39.41%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +30.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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 2.35% | 9.30%9.30% | 22.92%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior +121.31% | +52.83%+3.04% | +6.99%

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

Current vs 7-Day Avg +81.27% | +43.81%-15.54% | -1.42%

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

Current vs 7-Day Eod +121.31% | +52.83%+6.10% | +7.55%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +10.49% | +223.82%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +19.42% | +202.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 280% vs prior. Dollar volume significantly above 7-day average (385% higher). Unusually high activity with volume up 264% vs prior - elevated interest. Volume explosion - 447% above 7-day average (608,833 vs avg 111,254).

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
16:00	BULLISH	BULLISH	BULLISH
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 52 of results (avg 7.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	6.35	6.55	$6.45	3.1%	4.8K	0.58	975
$55.00	Nov 20	4.40	4.55	$4.47	3.4%	11.9K	0.46	4.2K
$55.00	Oct 30	2.23	2.35	$2.29	5.2%	2.0K	0.37	560
$55.00	Oct 16	0.84	0.89	$0.87	5.7%	24.6K	0.27	2.1K
$53.00	Oct 16	1.35	1.43	$1.39	5.8%	9.2K	0.38	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	8.10	8.45	$8.27	4.2%	598	0.54	4.6K
$50.00	Nov 20	5.10	5.35	$5.23	4.8%	1.7K	0.42	4.1K
$60.00	Oct 16	9.00	9.45	$9.23	4.9%	875	0.90	4.0K
$45.00	Nov 20	2.90	3.05	$2.97	5.1%	2.1K	0.28	3.6K
$57.00	Oct 16	6.40	6.75	$6.58	5.3%	395	0.82	787

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.59, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 16	0.21	0.25	$0.23	17.4%	390	0.08	468
$60.00	Oct 16	0.27	0.30	$0.29	10.3%	13.5K	0.10	7.5K
$57.00	Oct 16	0.51	0.58	$0.54	13.0%	1.5K	0.18	291
$55.00	Oct 16	0.84	0.89	$0.87	5.7%	24.6K	0.27	2.1K
$61.00	Oct 23	0.59	0.67	$0.63	12.7%	86	0.15	153

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 16	0.60	0.67	$0.64	10.9%	3.8K	0.20	253
$45.00	Oct 23	0.75	0.90	$0.83	18.1%	1.2K	0.19	280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	4.60	7.30	$5.95	45.4%	33	0.99	3
$47.00	Oct 9	3.05	4.95	$4.00	47.5%	1.4K	0.99	7
$48.00	Oct 9	2.16	4.70	$3.43	74.1%	8.3K	0.99	48
$49.00	Oct 9	1.66	2.31	$1.99	32.7%	13.7K	0.99	80
$49.50	Oct 9	1.25	1.88	$1.57	40.1%	7.6K	0.98	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.90	1.35	$1.13	39.8%	1.7K	1.00	936
$53.00	Oct 9	1.72	2.60	$2.16	40.7%	2.9K	1.00	1.3K
$54.00	Oct 9	2.50	3.55	$3.03	34.7%	3.6K	1.00	1.9K
$55.00	Oct 9	3.60	4.40	$4.00	20.0%	2.6K	1.00	2.9K
$56.00	Oct 9	4.65	5.40	$5.03	14.9%	1.1K	1.00	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 412.9K, top 26.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.88	1.10	$0.99	22.2%	26.5K	0.88	110
$55.00	Oct 16	0.84	0.89	$0.87	5.7%	24.6K	0.27	2.1K
$51.00	Oct 9	0.12	0.29	$0.21	81.0%	21.7K	0.50	271
$50.00	Oct 16	2.50	2.72	$2.61	8.4%	15.4K	0.59	1.0K
$49.00	Oct 9	1.66	2.31	$1.99	32.7%	13.7K	0.99	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	0.00	0.01	$0.01	100.0%	14.0K	0.01	1.3K
$47.00	Oct 9	0.00	0.01	$0.01	100.0%	12.8K	0.01	34
$50.00	Oct 9	0.01	0.09	$0.05	160.0%	12.6K	0.12	3.3K
$49.00	Oct 9	0.00	0.01	$0.01	100.0%	10.9K	0.01	2.4K
$45.00	Oct 9	0.00	0.01	$0.01	100.0%	10.0K	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. 2 strikes (avg 61.6%, max 61.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Nov 13	132.8%	82.1%	61.6%	22.0K	272

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Nov 13	132.8%	82.1%	61.6%	4.8K	616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 3.00, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.00	Nov 6	$0.50	$1.50	$0.50	77%	3.00	$45.50
$50.00	$55.00	Nov 20	$1.98	$3.02	$1.98	58%	1.53	$51.98
$55.00	$60.00	Nov 20	$1.37	$3.63	$1.37	46%	2.65	$56.37
$45.00	$50.00	Nov 20	$2.80	$2.20	$2.80	72%	0.79	$47.80
$47.00	$48.00	Oct 9	$0.57	$0.43	$0.57	99%	0.75	$47.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Oct 30	$0.27	$0.73	$0.27	71%	2.70	$57.73
$54.00	$53.00	Oct 30	$0.23	$0.77	$0.23	58%	3.35	$53.77
$60.00	$59.00	Oct 23	$0.50	$0.50	$0.50	82%	1.00	$59.50
$60.00	$59.00	Nov 6	$0.43	$0.57	$0.43	74%	1.33	$59.57
$53.00	$52.00	Nov 13	$0.22	$0.78	$0.22	50%	3.55	$52.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.82, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 6	$0.90	$0.90	$0.10	58%	9.00	$55.90
$54.00	$55.00	Nov 13	$0.75	$0.75	$0.25	52%	3.00	$54.75
$51.00	$52.00	Nov 6	$0.80	$0.80	$0.20	44%	4.00	$51.80
$57.00	$58.00	Nov 6	$0.54	$0.54	$0.46	64%	1.17	$57.54
$52.00	$53.00	Oct 30	$0.62	$0.62	$0.38	51%	1.63	$52.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 20	$2.26	$2.26	$2.74	58%	0.82	$47.74
$47.00	$45.00	Nov 13	$0.98	$0.98	$1.02	67%	0.96	$46.02
$47.00	$45.00	Nov 6	$0.88	$0.88	$1.12	69%	0.79	$46.12
$47.00	$45.00	Oct 30	$0.75	$0.75	$1.25	69%	0.60	$46.25
$49.00	$48.00	Nov 13	$0.57	$0.57	$0.43	61%	1.33	$48.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.92, cheapest $1.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.92	132.8%	76.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 9	Oct 16	$1.92	132.8%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 0.82% of stock, avg 13.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 9	$0.21	$0.21	$0.42	$50.58	$51.42	0.82%
$50.00	Oct 9	$0.99	$0.05	$1.04	$48.96	$51.04	2.04%
$52.00	Oct 9	$0.01	$1.13	$1.14	$50.86	$53.14	2.24%
$49.50	Oct 9	$1.57	$0.01	$1.58	$47.92	$51.08	3.10%
$49.00	Oct 9	$1.99	$0.01	$2.00	$47.00	$51.00	3.92%
$53.00	Oct 9	$0.01	$2.16	$2.17	$50.83	$55.17	4.26%
$54.00	Oct 9	$0.01	$3.03	$3.04	$50.96	$57.04	5.96%
$48.00	Oct 9	$3.43	$0.01	$3.44	$44.56	$51.44	6.75%
$47.00	Oct 9	$4.00	$0.01	$4.01	$42.99	$51.01	7.87%
$55.00	Oct 9	$0.01	$4.00	$4.01	$50.99	$59.01	7.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 2.69% of stock, avg 10.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$47.00	Oct 16	$0.73	$0.64	$1.37	$45.63	$57.37
$55.00	$47.00	Oct 16	$0.87	$0.64	$1.51	$45.49	$56.51
$56.00	$48.00	Oct 16	$0.73	$0.84	$1.57	$46.43	$57.57
$55.00	$48.00	Oct 16	$0.87	$0.84	$1.71	$46.29	$56.71
$54.00	$47.00	Oct 16	$1.08	$0.64	$1.72	$45.28	$55.72
$54.00	$48.00	Oct 16	$1.08	$0.84	$1.92	$46.08	$55.92
$56.00	$49.00	Oct 16	$0.73	$1.16	$1.89	$47.11	$57.89
$55.00	$49.00	Oct 16	$0.87	$1.16	$2.03	$46.97	$57.03
$54.00	$49.00	Oct 16	$1.08	$1.16	$2.24	$46.76	$56.24
$53.00	$47.00	Oct 16	$1.39	$0.64	$2.03	$44.97	$55.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.35, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	55/56	Oct 23	$0.77	$0.23	34%	3.35	$47.23	$55.77
47/48	58/59	Oct 23	$0.62	$0.38	44%	1.63	$47.38	$58.62
45/47	60/61	Nov 13	$1.37	$0.63	34%	2.17	$45.63	$61.37
47/48	59/60	Oct 23	$0.58	$0.42	47%	1.38	$47.42	$59.58
47/48	59/60	Nov 6	$0.68	$0.32	35%	2.13	$47.32	$59.68
47/48	56/57	Oct 30	$0.71	$0.29	32%	2.45	$47.29	$56.71
47/48	59/60	Oct 30	$0.62	$0.38	39%	1.63	$47.38	$59.62
48/49	59/60	Oct 16	$0.44	$0.56	54%	0.79	$48.56	$59.44
48/49	56/57	Oct 16	$0.51	$0.49	45%	1.04	$48.49	$56.51
48/49	58/59	Oct 16	$0.44	$0.56	51%	0.79	$48.56	$58.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 8.09, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.58	$0.42	86%	0.72
$51.00	$52.00	$53.00	Oct 9	$0.20	$0.80	49%	4.00
$50.00	$55.00	$60.00	Nov 20	$0.61	$4.39	23%	7.20
$54.00	$55.00	$56.00	Oct 16	$0.07	$0.93	9%	13.29
$59.00	$60.00	$61.00	Oct 16	$0.06	$0.94	5%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Oct 9	$0.11	$0.89	50%	8.09
$50.00	$51.00	$52.00	Oct 9	$0.76	$0.24	88%	0.32
$51.00	$52.00	$53.00	Oct 16	$0.08	$0.92	14%	11.50
$50.00	$51.00	$52.00	Oct 16	$0.10	$0.90	15%	9.00
$45.00	$50.00	$55.00	Nov 20	$0.78	$4.22	26%	5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.10, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$49.00	1:2	Oct 9	-$0.55	$0.45
$55.00	$60.00	1:2	Nov 20	-$1.73	$3.27
$50.00	$55.00	1:2	Nov 20	-$2.49	$2.51
$49.50	$50.00	1:2	Oct 9	-$0.41	$0.09
$59.00	$60.00	1:2	Oct 16	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$52.00	1:2	Oct 9	-$0.10	$0.90
$50.00	$45.00	1:2	Nov 20	-$0.71	$4.29
$55.00	$50.00	1:2	Nov 20	-$2.19	$2.81
$47.00	$45.00	1:2	Oct 23	-$0.31	$1.69
$47.00	$45.00	1:2	Oct 30	-$0.42	$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 8.63%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$4.40	0.46	7.9%	8.63%	16.54%	11.9K	4.2K
$60.00	Nov 20	$3.00	0.35	17.7%	5.89%	23.60%	10.6K	3.3K
$55.00	Nov 13	$3.80	0.45	7.9%	7.46%	15.36%	177	13
$56.00	Nov 13	$3.35	0.42	9.9%	6.57%	16.44%	144	33
$53.00	Nov 13	$4.35	0.50	4.0%	8.53%	12.52%	33	--
$54.00	Nov 13	$3.90	0.48	5.9%	7.65%	13.60%	23	4
$60.00	Nov 13	$2.37	0.33	17.7%	4.65%	22.37%	304	116
$58.00	Nov 13	$2.74	0.37	13.8%	5.38%	19.17%	56	35
$57.00	Nov 13	$2.84	0.39	11.8%	5.57%	17.40%	238	221
$59.00	Nov 13	$2.35	0.34	15.8%	4.61%	20.36%	238	572

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 388,744

Total Puts 220,089

Put/Call Ratio 0.57

Net Difference 168,655

Prior's Put/Call Breakdown

Total Calls 118,805

Total Puts 48,248

Put/Call Ratio 0.41

Net Difference 70,557

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