ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$59.27 +0.85%

$59.38 (+0.19%)🌙

as of 09/16 06:00 PM

(9/15 18:01) ◀

Wednesday, September 16, 2026 (6:00pm)

▶ (9/17 15:05)

◀ 9/16 18:00 ▶

Option Volume

Detail

ℹ

Current (09/16) 60,361

Calls: 33,485 (55%)

Puts: 26,876 (45%)

Prior (09/15) 74,376

Calls: 48,809 (66%)

Puts: 25,567 (34%)

Current vs Prior -18.84%

Calls: -31.40% (Calls)

Puts: +5.12% (Puts)

Prior 7-Day Total 627,664

Calls: 425,933 (68%)

Puts: 201,731 (32%)

Prior 7-Day Average 89,666

Calls: 60,847 (68%)

Puts: 28,818 (32%)

Current vs Prior 7-Day Avg -32.68%

Calls: -44.97%

Puts: -6.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $31.91M

Calls: $9.46M (30%)

Puts: $22.45M (70%)

Prior (09/15) $39.98M

Calls: $21.68M (54%)

Puts: $18.31M (46%)

Current vs Prior -20.18%

Calls: -56.34%

Puts: +22.63%

Prior 7-Day Total $209.47M

Calls: $110.74M (53%)

Puts: $98.74M (47%)

Prior 7-Day Average $29.92M

Calls: $15.82M (53%)

Puts: $14.11M (47%)

Current vs Prior 7-Day Avg +6.65%

Calls: -40.18%

Puts: +59.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.80

Prior (09/15) 0.52

Current vs Prior +53.23%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +60.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/16) 1,127,697

Calls: 765,216 (68%)

Puts: 362,481 (32%)

Prior (09/15) 1,111,069

Calls: 752,342 (68%)

Puts: 358,727 (32%)

Current vs Prior +1.50%

Prior 7-Day Total 7,870,957

Calls: 5,345,971 (68%)

Puts: 2,524,986 (32%)

Prior 7-Day Average 1,124,422

Calls: 763,710 (68%)

Puts: 360,712 (32%)

Current vs Prior 7-Day Avg +0.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.91% | 10.12%5.91% | 16.87%

Prior 6.64% | 10.58%6.64% | 17.07%

Current vs Prior -11.01% | -4.35%-11.01% | -1.14%

Prior 7-Day Avg 6.70% | 10.79%9.27% | 18.48%

Current vs 7-Day Avg -11.84% | -6.18%-36.28% | -8.71%

Prior 7-Day Eod 6.64% | 10.58%6.64% | 17.07%

Current vs 7-Day Eod -11.01% | -4.35%-11.01% | -1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.53% | 6.89%

Calls: 6.93% | 6.35%

Puts: 6.12% | 7.44%

Prior 6.53% | 6.89%

Calls: 6.93% | 6.35%

Puts: 6.12% | 7.44%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 24.74% | 6.32%

Calls: 13.21% | 6.28%

Puts: 36.26% | 6.36%

Current vs 7-Day Avg -73.60% | +8.99%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($22.45M). P/C ratio rising 53% - increased hedging/bearish positioning. Call-heavy open interest (765,216 calls vs 362,481 puts) suggests bullish positioning.

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 NEUTRAL

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 40 of results (avg 7.2%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 18	2.09	2.20	$2.15	5.1%	95	0.65	321
$60.00	Oct 16	4.60	4.85	$4.72	5.3%	341	0.52	3.0K
$70.00	Oct 16	1.82	1.92	$1.87	5.3%	700	0.26	8.4K
$55.00	Oct 16	7.10	7.55	$7.32	6.1%	4	0.68	1.2K
$63.00	Sep 25	1.33	1.42	$1.38	6.5%	73	0.32	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	5.20	5.35	$5.28	2.8%	126	0.48	3.1K
$65.00	Oct 16	8.45	8.70	$8.57	2.9%	131	0.62	5.1K
$55.00	Oct 16	2.80	2.91	$2.86	3.8%	1.6K	0.32	18.3K
$65.00	Sep 18	5.80	6.15	$5.98	5.9%	3.0K	0.90	2.3K
$67.00	Sep 25	8.10	8.60	$8.35	6.0%	7	0.81	286

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.60, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Sep 18	0.24	0.28	$0.26	15.4%	549	0.14	1.5K
$63.00	Sep 18	0.37	0.40	$0.39	7.7%	1.1K	0.19	1.3K
$62.00	Sep 18	0.51	0.60	$0.55	16.4%	1.5K	0.25	2.5K
$61.00	Sep 18	0.75	0.84	$0.80	11.2%	1.8K	0.34	904
$70.00	Sep 25	0.32	0.39	$0.36	19.4%	418	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.21	0.24	$0.22	13.6%	1.1K	0.12	5.7K
$56.00	Sep 18	0.35	0.40	$0.38	13.2%	248	0.18	2.2K
$58.00	Sep 18	0.83	0.96	$0.90	14.4%	1.0K	0.35	2.2K
$54.00	Sep 25	0.75	0.83	$0.79	10.1%	133	0.20	462
$51.00	Oct 2	0.70	0.83	$0.76	17.1%	16	0.15	80

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 18	8.85	11.30	$10.07	24.3%	1	0.99	14
$50.00	Sep 18	7.80	11.05	$9.43	34.5%	3	0.99	835
$51.00	Sep 18	6.65	10.00	$8.32	40.3%	3	0.98	50
$48.00	Sep 25	10.15	13.25	$11.70	26.5%	--	0.96	55
$52.00	Sep 18	6.10	8.70	$7.40	35.1%	--	0.94	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	10.50	11.60	$11.05	10.0%	275	1.00	2.5K
$71.00	Sep 18	10.75	13.75	$12.25	24.5%	--	1.00	19
$68.00	Sep 18	8.45	10.30	$9.38	19.7%	2	0.95	1.1K
$69.00	Sep 18	9.60	11.70	$10.65	19.7%	2	0.94	150
$67.00	Sep 18	6.30	9.80	$8.05	43.5%	3	0.94	166

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 37.1K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	1.14	1.22	$1.18	6.8%	3.7K	0.44	4.7K
$65.00	Sep 18	0.16	0.21	$0.19	26.3%	2.2K	0.10	5.5K
$61.00	Sep 18	0.75	0.84	$0.80	11.2%	1.8K	0.34	904
$62.00	Sep 18	0.51	0.60	$0.55	16.4%	1.5K	0.25	2.5K
$65.00	Sep 25	0.88	0.98	$0.93	10.8%	1.2K	0.24	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	5.80	6.15	$5.98	5.9%	3.0K	0.90	2.3K
$55.00	Oct 16	2.80	2.91	$2.86	3.8%	1.6K	0.32	18.3K
$55.00	Sep 18	0.21	0.24	$0.22	13.6%	1.1K	0.12	5.7K
$58.00	Sep 18	0.83	0.96	$0.90	14.4%	1.0K	0.35	2.2K
$59.00	Sep 18	1.24	1.34	$1.29	7.8%	776	0.45	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 17.3%, max 37.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Sep 18	Oct 30	87.6%	63.9%	37.1%	92	161
$56.00	Sep 18	Oct 30	88.7%	73.2%	21.2%	5	140
$58.00	Sep 18	Oct 30	86.1%	72.4%	19.0%	103	415
$63.00	Sep 18	Oct 30	89.8%	78.1%	14.9%	1.1K	1.3K
$59.00	Sep 18	Oct 30	84.5%	75.3%	12.1%	1.1K	553

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Sep 18	Oct 30	87.6%	63.9%	37.1%	744	2.7K
$56.00	Sep 18	Oct 30	88.7%	73.2%	21.2%	296	2.2K
$61.00	Sep 18	Oct 23	85.1%	70.7%	20.4%	205	750
$58.00	Sep 18	Oct 30	86.1%	72.4%	19.0%	1.1K	3.4K
$63.00	Sep 18	Oct 30	89.8%	78.1%	14.9%	39	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.51, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Oct 9	$3.32	$1.68	$3.32	87%	0.51	$53.32
$53.00	$54.00	Sep 18	$0.27	$0.73	$0.27	94%	2.70	$53.27
$54.00	$57.00	Oct 23	$1.45	$1.55	$1.45	73%	1.07	$55.45
$54.00	$55.00	Sep 25	$0.20	$0.80	$0.20	80%	4.00	$54.20
$53.00	$55.00	Oct 30	$0.88	$1.12	$0.88	72%	1.27	$53.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$69.00	Sep 18	$0.40	$0.60	$0.40	100%	1.50	$69.60
$70.00	$69.00	Sep 25	$0.33	$0.67	$0.33	88%	2.03	$69.67
$63.00	$62.00	Oct 30	$0.10	$0.90	$0.10	54%	9.00	$62.90
$65.00	$64.00	Oct 23	$0.30	$0.70	$0.30	60%	2.33	$64.70
$62.00	$61.00	Sep 25	$0.32	$0.68	$0.32	63%	2.13	$61.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 7.33, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Oct 23	$0.88	$0.88	$0.12	60%	7.33	$66.88
$63.00	$64.00	Oct 9	$0.81	$0.81	$0.19	56%	4.26	$63.81
$67.00	$68.00	Oct 9	$0.45	$0.45	$0.55	67%	0.82	$67.45
$62.00	$64.00	Oct 23	$1.07	$1.07	$0.93	50%	1.15	$63.07
$68.00	$69.00	Oct 9	$0.37	$0.37	$0.63	71%	0.59	$68.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Oct 16	$1.57	$1.57	$3.43	68%	0.46	$53.43
$55.00	$54.00	Oct 30	$0.79	$0.79	$0.21	66%	3.76	$54.21
$55.00	$54.00	Oct 23	$0.74	$0.74	$0.26	68%	2.85	$54.26
$55.00	$54.00	Oct 9	$0.70	$0.70	$0.30	70%	2.33	$54.30
$59.00	$58.00	Oct 30	$0.78	$0.78	$0.22	56%	3.55	$58.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.27, cheapest $1.19)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Sep 18	Sep 25	$1.25	86.1%	73.3%
$60.00	Sep 18	Sep 25	$1.24	86.3%	74.3%
$59.00	Sep 18	Sep 25	$1.27	84.5%	73.2%
$61.00	Sep 18	Sep 25	$1.22	85.1%	74.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Sep 18	Sep 25	$1.19	86.1%	73.3%
$60.00	Sep 18	Sep 25	$1.23	86.3%	74.3%
$59.00	Sep 18	Sep 25	$1.27	84.5%	73.2%
$61.00	Sep 18	Sep 25	$1.48	85.1%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.93% of stock, avg 14.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 18	$1.63	$1.29	$2.92	$56.08	$61.92	4.93%
$58.00	Sep 18	$2.15	$0.90	$3.05	$54.95	$61.05	5.15%
$60.00	Sep 18	$1.18	$1.87	$3.05	$56.95	$63.05	5.15%
$61.00	Sep 18	$0.80	$2.55	$3.35	$57.65	$64.35	5.65%
$57.00	Sep 18	$2.87	$0.60	$3.47	$53.53	$60.47	5.85%
$62.00	Sep 18	$0.55	$3.30	$3.85	$58.15	$65.85	6.50%
$63.00	Sep 18	$0.39	$4.10	$4.49	$58.51	$67.49	7.58%
$56.00	Sep 18	$4.20	$0.38	$4.58	$51.42	$60.58	7.73%
$55.00	Sep 18	$4.88	$0.22	$5.10	$49.90	$60.10	8.60%
$64.00	Sep 18	$0.26	$5.05	$5.31	$58.69	$69.31	8.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.81% of stock, avg 9.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$64.00	$55.00	Sep 18	$0.26	$0.22	$0.48	$54.52	$64.48
$63.00	$55.00	Sep 18	$0.39	$0.22	$0.61	$54.39	$63.61
$64.00	$56.00	Sep 18	$0.26	$0.38	$0.64	$55.36	$64.64
$63.00	$56.00	Sep 18	$0.39	$0.38	$0.77	$55.23	$63.77
$62.00	$55.00	Sep 18	$0.55	$0.22	$0.77	$54.23	$62.77
$64.00	$57.00	Sep 18	$0.26	$0.60	$0.86	$56.14	$64.86
$62.00	$56.00	Sep 18	$0.55	$0.38	$0.93	$55.07	$62.93
$63.00	$57.00	Sep 18	$0.39	$0.60	$0.99	$56.01	$63.99
$62.00	$57.00	Sep 18	$0.55	$0.60	$1.15	$55.85	$63.15
$61.00	$55.00	Sep 18	$0.80	$0.22	$1.02	$53.98	$62.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 5.67, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
54/55	70/71	Oct 9	$0.85	$0.15	47%	5.67	$54.15	$70.85
52/53	68/69	Oct 9	$0.84	$0.16	47%	5.25	$52.16	$68.84
54/55	69/70	Oct 9	$0.85	$0.15	45%	5.67	$54.15	$69.85
48/49	67/68	Oct 9	$0.71	$0.29	54%	2.45	$48.29	$67.71
50/51	67/68	Oct 2	$0.64	$0.36	59%	1.78	$50.36	$67.64
49/50	70/71	Oct 23	$0.72	$0.28	50%	2.57	$49.28	$70.72
50/51	70/71	Oct 30	$0.77	$0.23	45%	3.35	$50.23	$70.77
50/51	67/68	Oct 9	$0.71	$0.29	50%	2.45	$50.29	$67.71
51/52	67/68	Oct 9	$0.74	$0.26	47%	2.85	$51.26	$67.74
50/51	69/70	Oct 30	$0.78	$0.22	43%	3.55	$50.22	$69.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 7.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.59	$4.41	26%	7.47
$58.00	$59.00	$60.00	Sep 18	$0.07	$0.93	21%	13.29
$59.00	$60.00	$61.00	Sep 18	$0.07	$0.93	21%	13.29
$55.00	$60.00	$65.00	Oct 16	$0.88	$4.12	30%	4.68
$61.00	$62.00	$63.00	Sep 18	$0.09	$0.91	15%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Oct 16	$0.85	$4.15	30%	4.88
$60.00	$61.00	$62.00	Sep 18	$0.07	$0.93	19%	13.29
$57.00	$58.00	$59.00	Sep 18	$0.09	$0.91	20%	10.11
$59.00	$60.00	$61.00	Sep 18	$0.10	$0.90	21%	9.00
$55.00	$60.00	$65.00	Oct 16	$0.87	$4.13	30%	4.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.44, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 16	-$2.12	$2.88
$60.00	$65.00	1:2	Oct 16	-$1.28	$3.72
$50.00	$55.00	1:2	Oct 9	-$3.41	$1.59
$65.00	$70.00	1:2	Oct 16	-$0.74	$4.26
$50.00	$55.00	1:2	Oct 16	-$3.34	$1.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Oct 16	-$0.44	$4.56
$65.00	$60.00	1:2	Oct 16	-$1.99	$3.01
$51.00	$50.00	1:2	Sep 25	$0.00	$1.00
$56.00	$55.00	1:2	Sep 18	-$0.06	$0.94
$57.00	$56.00	1:2	Sep 18	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 6.07%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$66.00	Oct 30	$3.60	0.40	11.3%	6.07%	17.43%	1	23
$64.00	Oct 30	$4.20	0.43	8.0%	7.09%	15.07%	5	10
$63.00	Oct 30	$4.50	0.46	6.3%	7.59%	13.89%	23	4
$65.00	Oct 30	$3.85	0.41	9.7%	6.50%	16.16%	15	10
$62.00	Oct 30	$4.80	0.50	4.6%	8.10%	12.70%	1	1
$69.00	Oct 30	$2.82	0.33	16.4%	4.76%	21.17%	7	1
$60.00	Oct 30	$5.55	0.53	1.2%	9.36%	10.60%	14	26
$70.00	Oct 30	$2.60	0.31	18.1%	4.39%	22.49%	40	109
$68.00	Oct 30	$2.82	0.35	14.7%	4.76%	19.49%	3	2
$61.00	Oct 30	$4.95	0.51	2.9%	8.35%	11.27%	2	1

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 33,485

Total Puts 26,876

Put/Call Ratio 0.80

Net Difference 6,609

Prior's Put/Call Breakdown

Total Calls 48,809

Total Puts 25,567

Put/Call Ratio 0.52

Net Difference 23,242

Prior 7-Day Put/Call Summary

Total Calls 425,933

Total Puts 201,731

Average Put/Call Ratio 0.50

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