ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$58.77 -2.05%

$58.43 (-0.58%)🌙

as of 09/15 06:01 PM

(9/15 15:05) ◀

Tuesday, September 15, 2026 (6:01pm)

▶

◀ 9/15 18:01

Option Volume

Detail

ℹ

Current (09/15) 74,376

Calls: 48,809 (66%)

Puts: 25,567 (34%)

Prior (09/14) 73,731

Calls: 44,709 (61%)

Puts: 29,022 (39%)

Current vs Prior +0.87%

Calls: +9.17% (Calls)

Puts: -11.90% (Puts)

Prior 7-Day Total 638,679

Calls: 440,584 (69%)

Puts: 198,095 (31%)

Prior 7-Day Average 91,239

Calls: 62,940 (69%)

Puts: 28,299 (31%)

Current vs Prior 7-Day Avg -18.48%

Calls: -22.45%

Puts: -9.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $39.98M

Calls: $21.68M (54%)

Puts: $18.31M (46%)

Prior (09/14) $32.73M

Calls: $17.02M (52%)

Puts: $15.71M (48%)

Current vs Prior +22.16%

Calls: +27.37%

Puts: +16.51%

Prior 7-Day Total $190.75M

Calls: $102.02M (53%)

Puts: $88.74M (47%)

Prior 7-Day Average $27.25M

Calls: $14.57M (53%)

Puts: $12.68M (47%)

Current vs Prior 7-Day Avg +46.73%

Calls: +48.74%

Puts: +44.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.52

Prior (09/14) 0.65

Current vs Prior -19.30%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +10.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 1,111,069

Calls: 752,342 (68%)

Puts: 358,727 (32%)

Prior (09/14) 1,087,931

Calls: 738,448 (68%)

Puts: 349,483 (32%)

Current vs Prior +2.13%

Prior 7-Day Total 7,904,315

Calls: 5,370,624 (68%)

Puts: 2,533,691 (32%)

Prior 7-Day Average 1,129,187

Calls: 767,232 (68%)

Puts: 361,955 (32%)

Current vs Prior 7-Day Avg -1.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 6.64% | 10.58%6.64% | 17.07%

Prior 6.43% | 9.77%6.43% | 17.08%

Current vs Prior +3.15% | +8.36%+3.15% | -0.10%

Prior 7-Day Avg 6.30% | 10.49%9.98% | 18.83%

Current vs 7-Day Avg +5.34% | +0.88%-33.50% | -9.34%

Prior 7-Day Eod 6.43% | 9.77%6.43% | 17.08%

Current vs 7-Day Eod +3.15% | +8.36%+3.15% | -0.10%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.53% | 6.89%

Calls: 6.93% | 6.35%

Puts: 6.12% | 7.44%

Prior 3.10% | 6.54%

Calls: 3.02% | 4.62%

Puts: 3.19% | 8.45%

Current vs Prior +110.65% | +5.35%

Prior 7-Day Avg 26.08% | 6.66%

Calls: 14.64% | 7.15%

Puts: 37.52% | 6.16%

Current vs 7-Day Avg -74.96% | +3.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. Call-heavy open interest (752,342 calls vs 358,727 puts) suggests bullish positioning.

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

📈 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 41 of results (avg 7.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	4.45	4.60	$4.53	3.3%	510	0.51	2.8K
$55.00	Oct 16	6.85	7.20	$7.03	5.0%	131	0.67	1.1K
$70.00	Oct 16	1.75	1.84	$1.80	5.0%	2.7K	0.25	6.7K
$65.00	Oct 16	2.74	2.89	$2.82	5.3%	733	0.36	3.5K
$60.00	Oct 2	3.05	3.25	$3.15	6.3%	51	0.47	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	5.40	5.60	$5.50	3.6%	265	0.49	2.9K
$65.00	Oct 16	8.60	9.05	$8.82	5.1%	1.1K	0.64	5.5K
$60.00	Oct 2	4.15	4.40	$4.28	5.8%	38	0.52	516
$70.00	Oct 16	12.30	13.05	$12.68	5.9%	82	0.74	1.4K
$55.00	Oct 16	2.92	3.10	$3.01	6.0%	825	0.33	18.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.60, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.24	0.28	$0.26	15.4%	2.3K	0.12	5.3K
$70.00	Sep 18	0.08	0.09	$0.09	11.1%	2.7K	0.04	9.0K
$64.00	Sep 18	0.32	0.37	$0.35	14.3%	827	0.15	994
$63.00	Sep 18	0.44	0.52	$0.48	16.7%	551	0.20	1.3K
$62.00	Sep 18	0.61	0.66	$0.64	7.8%	1.3K	0.25	2.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.38	0.43	$0.41	12.2%	633	0.17	5.7K
$56.00	Sep 18	0.58	0.70	$0.64	18.8%	1.5K	0.24	1.6K
$57.00	Sep 18	0.87	0.97	$0.92	10.9%	555	0.32	845
$54.00	Sep 25	0.82	0.97	$0.90	16.7%	149	0.22	441

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 18	8.65	11.20	$9.93	25.7%	5	0.99	9
$50.00	Sep 18	7.15	10.85	$9.00	41.1%	85	0.98	830
$51.00	Sep 18	6.05	9.25	$7.65	41.8%	17	0.96	38
$52.00	Sep 18	5.65	8.95	$7.30	45.2%	94	0.95	3
$48.00	Sep 25	9.70	13.05	$11.38	29.4%	38	0.94	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	10.80	11.55	$11.18	6.7%	1.2K	1.00	3.5K
$69.00	Sep 18	9.45	11.45	$10.45	19.1%	3	0.94	153
$68.00	Sep 18	7.25	10.45	$8.85	36.2%	7	0.94	1.1K
$67.00	Sep 18	6.60	9.40	$8.00	35.0%	6	0.93	170
$66.00	Sep 18	6.60	8.45	$7.53	24.6%	2	0.91	85

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 47.5K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	1.15	1.26	$1.21	9.1%	6.2K	0.41	3.5K
$70.00	Sep 18	0.08	0.09	$0.09	11.1%	2.7K	0.04	9.0K
$70.00	Oct 16	1.75	1.84	$1.80	5.0%	2.7K	0.25	6.7K
$65.00	Sep 18	0.24	0.28	$0.26	15.4%	2.3K	0.12	5.3K
$66.00	Sep 18	0.17	0.21	$0.19	21.1%	1.5K	0.09	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	1.59	2.30	$1.94	36.6%	2.0K	0.21	122
$57.00	Oct 30	4.45	6.10	$5.28	31.2%	1.6K	0.39	5
$56.00	Sep 18	0.58	0.70	$0.64	18.8%	1.5K	0.24	1.6K
$65.00	Sep 18	6.00	6.60	$6.30	9.5%	1.2K	0.89	2.8K
$70.00	Sep 18	10.80	11.55	$11.18	6.7%	1.2K	1.00	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 12.9%, max 26.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Sep 18	Oct 30	82.8%	65.6%	26.2%	26	129
$55.00	Sep 18	Oct 23	82.1%	68.8%	19.3%	8	388
$58.00	Sep 18	Oct 30	82.7%	69.8%	18.4%	222	357
$64.00	Sep 18	Oct 30	87.3%	75.0%	16.3%	828	1.0K
$63.00	Sep 18	Oct 9	85.8%	74.1%	15.9%	585	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Sep 18	Oct 30	82.8%	65.6%	26.2%	1.5K	1.6K
$58.00	Sep 18	Oct 30	82.7%	69.8%	18.4%	893	4.1K
$55.00	Sep 18	Oct 30	82.1%	72.0%	14.1%	659	5.7K
$63.00	Sep 18	Oct 23	85.8%	75.8%	13.3%	35	1.5K
$60.00	Sep 18	Oct 30	81.1%	72.5%	11.9%	706	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 1.86, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Sep 18	$0.35	$0.65	$0.35	96%	1.86	$51.35
$56.00	$58.00	Oct 30	$0.65	$1.35	$0.65	65%	2.08	$56.65
$60.00	$64.00	Oct 30	$1.33	$2.67	$1.33	54%	2.01	$61.33
$67.00	$70.00	Oct 30	$0.49	$2.51	$0.49	38%	5.12	$67.49
$52.00	$53.00	Sep 18	$0.42	$0.58	$0.42	95%	1.38	$52.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$69.00	Oct 9	$0.25	$0.75	$0.25	80%	3.00	$69.75
$67.00	$66.00	Sep 18	$0.47	$0.53	$0.47	93%	1.13	$66.53
$68.00	$67.00	Oct 23	$0.27	$0.73	$0.27	69%	2.70	$67.73
$67.00	$66.00	Sep 25	$0.45	$0.55	$0.45	83%	1.22	$66.55
$65.00	$64.00	Oct 2	$0.33	$0.67	$0.33	70%	2.03	$64.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 7.33, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Oct 23	$0.77	$0.77	$0.23	64%	3.35	$66.77
$61.00	$62.00	Oct 9	$0.82	$0.82	$0.18	50%	4.56	$61.82
$67.00	$68.00	Oct 9	$0.58	$0.58	$0.42	68%	1.38	$67.58
$69.00	$70.00	Oct 23	$0.51	$0.51	$0.49	68%	1.04	$69.51
$65.00	$66.00	Oct 23	$0.57	$0.57	$0.43	61%	1.33	$65.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Oct 9	$0.88	$0.88	$0.12	64%	7.33	$55.12
$55.00	$50.00	Oct 16	$1.63	$1.63	$3.37	67%	0.48	$53.37
$57.00	$56.00	Oct 23	$0.73	$0.73	$0.27	59%	2.70	$56.27
$53.00	$52.00	Oct 30	$0.53	$0.53	$0.47	71%	1.13	$52.47
$53.00	$52.00	Oct 23	$0.49	$0.49	$0.51	70%	0.96	$52.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.06, cheapest $1.04)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Sep 18	Sep 25	$1.20	82.7%	71.1%
$57.00	Sep 18	Sep 25	$1.05	81.5%	70.3%
$59.00	Sep 18	Sep 25	$1.04	82.7%	73.5%
$61.00	Sep 18	Sep 25	$1.07	82.6%	75.5%
$60.00	Sep 18	Sep 25	$1.11	81.1%	74.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Sep 18	Sep 25	$1.04	82.7%	71.1%
$57.00	Sep 18	Sep 25	$0.98	81.5%	70.3%
$59.00	Sep 18	Sep 25	$1.12	82.7%	73.5%
$61.00	Sep 18	Sep 25	$0.98	82.6%	75.5%
$60.00	Sep 18	Sep 25	$1.05	81.1%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 5.85% of stock, avg 13.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Sep 18	$2.10	$1.34	$3.44	$54.56	$61.44	5.85%
$59.00	Sep 18	$1.67	$1.80	$3.47	$55.53	$62.47	5.90%
$60.00	Sep 18	$1.21	$2.38	$3.59	$56.41	$63.59	6.11%
$57.00	Sep 18	$2.75	$0.92	$3.67	$53.33	$60.67	6.24%
$61.00	Sep 18	$0.90	$3.10	$4.00	$57.00	$65.00	6.81%
$56.00	Sep 18	$3.47	$0.64	$4.11	$51.89	$60.11	6.99%
$62.00	Sep 18	$0.64	$3.83	$4.47	$57.53	$66.47	7.61%
$55.00	Sep 18	$4.22	$0.41	$4.63	$50.37	$59.63	7.88%
$63.00	Sep 18	$0.48	$4.63	$5.11	$57.89	$68.11	8.69%
$59.00	Sep 25	$2.71	$2.92	$5.63	$53.37	$64.63	9.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.02% of stock, avg 10.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$64.00	$54.00	Sep 18	$0.35	$0.25	$0.60	$53.40	$64.60
$64.00	$55.00	Sep 18	$0.35	$0.41	$0.76	$54.24	$64.76
$63.00	$54.00	Sep 18	$0.48	$0.25	$0.73	$53.27	$63.73
$63.00	$55.00	Sep 18	$0.48	$0.41	$0.89	$54.11	$63.89
$62.00	$54.00	Sep 18	$0.64	$0.25	$0.89	$53.11	$62.89
$64.00	$56.00	Sep 18	$0.35	$0.64	$0.99	$55.01	$64.99
$62.00	$55.00	Sep 18	$0.64	$0.41	$1.05	$53.95	$63.05
$63.00	$56.00	Sep 18	$0.48	$0.64	$1.12	$54.88	$64.12
$62.00	$56.00	Sep 18	$0.64	$0.64	$1.28	$54.72	$63.28
$61.00	$54.00	Sep 18	$0.90	$0.25	$1.15	$52.85	$62.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.09, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	67/68	Oct 9	$0.89	$0.11	49%	8.09	$50.11	$67.89
49/50	67/68	Oct 9	$0.76	$0.24	53%	3.17	$49.24	$67.76
53/54	67/68	Oct 9	$0.83	$0.17	40%	4.88	$53.17	$67.83
48/49	69/70	Oct 23	$0.73	$0.27	49%	2.70	$48.27	$69.73
50/51	69/70	Oct 23	$0.78	$0.22	44%	3.55	$50.22	$69.78
51/52	67/68	Oct 9	$0.74	$0.26	47%	2.85	$51.26	$67.74
51/52	69/70	Oct 23	$0.78	$0.22	41%	3.55	$51.22	$69.78
50/51	68/69	Oct 2	$0.56	$0.44	60%	1.27	$50.44	$68.56
53/54	68/69	Oct 2	$0.66	$0.34	50%	1.94	$53.34	$68.66
48/49	68/69	Oct 2	$0.45	$0.55	65%	0.82	$48.55	$68.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 8.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Oct 16	$0.79	$4.21	30%	5.33
$50.00	$55.00	$60.00	Oct 16	$0.82	$4.18	31%	5.10
$60.00	$61.00	$62.00	Sep 18	$0.05	$0.95	16%	19.00
$60.00	$65.00	$70.00	Oct 16	$0.69	$4.31	25%	6.25
$56.00	$57.00	$58.00	Sep 18	$0.07	$0.93	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.54	$4.46	25%	8.26
$55.00	$60.00	$65.00	Oct 16	$0.83	$4.17	30%	5.02
$50.00	$55.00	$60.00	Oct 16	$0.86	$4.14	31%	4.81
$55.00	$56.00	$57.00	Sep 18	$0.05	$0.95	15%	19.00
$57.00	$58.00	$59.00	Sep 25	$0.06	$0.94	12%	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. 57 found (best net $-0.52, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Oct 16	-$1.11	$3.89
$55.00	$60.00	1:2	Oct 16	-$2.03	$2.97
$65.00	$70.00	1:2	Oct 16	-$0.78	$4.22
$50.00	$55.00	1:2	Oct 16	-$3.71	$1.29
$68.00	$69.00	1:2	Sep 18	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Oct 16	-$0.52	$4.48
$65.00	$60.00	1:2	Oct 16	-$2.18	$2.82
$55.00	$54.00	1:2	Sep 18	-$0.09	$0.91
$51.00	$50.00	1:2	Sep 18	$0.00	$1.00
$50.00	$49.00	1:2	Sep 18	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.30%, avg 3.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Oct 30	$3.70	0.43	10.6%	6.30%	16.90%	2	8
$70.00	Oct 30	$2.60	0.33	19.1%	4.42%	23.53%	52	59
$67.00	Oct 30	$2.83	0.38	14.0%	4.82%	18.82%	2	1
$66.00	Oct 30	$3.00	0.39	12.3%	5.10%	17.41%	1	22
$64.00	Oct 30	$3.20	0.44	8.9%	5.44%	14.34%	1	9
$69.00	Oct 23	$2.20	0.32	17.4%	3.74%	21.15%	8	3
$65.00	Oct 23	$2.85	0.39	10.6%	4.85%	15.45%	35	106
$60.00	Oct 30	$4.50	0.54	2.1%	7.66%	9.75%	8	18
$70.00	Oct 23	$1.90	0.29	19.1%	3.23%	22.34%	15	58
$60.00	Oct 16	$4.45	0.51	2.1%	7.57%	9.66%	510	2.8K

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 48,809

Total Puts 25,567

Put/Call Ratio 0.52

Net Difference 23,242

Prior's Put/Call Breakdown

Total Calls 44,709

Total Puts 29,022

Put/Call Ratio 0.65

Net Difference 15,687

Prior 7-Day Put/Call Summary

Total Calls 440,584

Total Puts 198,095

Average Put/Call Ratio 0.47

Ratio Trend Falling

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