ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$58.52 -6.68%

$58.68 (+0.27%)🌙

as of 09/18 06:00 PM

(9/18 15:10) ◀

Friday, September 18, 2026 (6:00pm)

▶ (9/21 18:00)

◀ 9/18 18:00 ▶

Option Volume

Detail

ℹ

Current (09/18) 154,222

Calls: 108,861 (71%)

Puts: 45,361 (29%)

Prior (09/17) 116,127

Calls: 74,722 (64%)

Puts: 41,405 (36%)

Current vs Prior +32.80%

Calls: +45.69% (Calls)

Puts: +9.55% (Puts)

Prior 7-Day Total 637,312

Calls: 422,819 (66%)

Puts: 214,493 (34%)

Prior 7-Day Average 91,044

Calls: 60,402 (66%)

Puts: 30,641 (34%)

Current vs Prior 7-Day Avg +69.39%

Calls: +80.23%

Puts: +48.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $43.33M

Calls: $24.75M (57%)

Puts: $18.58M (43%)

Prior (09/17) $46.79M

Calls: $16.17M (35%)

Puts: $30.62M (65%)

Current vs Prior -7.40%

Calls: +53.09%

Puts: -39.34%

Prior 7-Day Total $237.99M

Calls: $105.88M (44%)

Puts: $132.10M (56%)

Prior 7-Day Average $34.00M

Calls: $15.13M (44%)

Puts: $18.87M (56%)

Current vs Prior 7-Day Avg +27.46%

Calls: +63.66%

Puts: -1.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.42

Prior (09/17) 0.55

Current vs Prior -24.80%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -22.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,156,710

Calls: 790,478 (68%)

Puts: 366,232 (32%)

Prior (09/17) 1,143,571

Calls: 773,423 (68%)

Puts: 370,148 (32%)

Current vs Prior +1.15%

Prior 7-Day Total 7,913,576

Calls: 5,370,059 (68%)

Puts: 2,543,517 (32%)

Prior 7-Day Average 1,130,510

Calls: 767,151 (68%)

Puts: 363,359 (32%)

Current vs Prior 7-Day Avg +2.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.14% | 8.10%3.14% | 15.74%

Prior 4.19% | 8.93%4.19% | 16.31%

Current vs Prior +93.13% | +25.91%-25.03% | -3.52%

Prior 7-Day Avg 5.98% | 10.12%6.85% | 17.31%

Current vs 7-Day Avg +35.46% | +11.15%-54.08% | -9.09%

Prior 7-Day Eod 1.97% | 7.98%4.19% | 16.31%

Current vs 7-Day Eod +311.47% | +40.96%-25.03% | -3.52%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.23% | 4.86%

Calls: 17.95% | 3.62%

Puts: 18.52% | 6.10%

Prior 9.66% | 9.31%

Calls: 9.77% | 7.64%

Puts: 9.56% | 10.99%

Current vs Prior +88.72% | -47.80%

Prior 7-Day Avg 10.61% | 7.35%

Calls: 7.61% | 7.04%

Puts: 10.67% | 8.17%

Current vs 7-Day Avg +71.77% | -33.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (108,861 calls vs 45,361 puts). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (790,478 calls vs 366,232 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 BEARISH

7-Day Avg BEARISH

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 53 of results (avg 7.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	3.80	3.95	$3.88	3.9%	1.8K	0.48	3.1K
$55.00	Oct 16	6.20	6.45	$6.33	3.9%	25	0.66	1.6K
$60.00	Sep 25	1.43	1.50	$1.47	4.8%	2.0K	0.40	407
$55.00	Oct 30	7.30	7.70	$7.50	5.3%	49	0.65	4
$70.00	Oct 16	1.42	1.50	$1.46	5.5%	2.1K	0.23	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	8.60	8.80	$8.70	2.3%	59	0.66	3.6K
$70.00	Oct 30	13.30	13.80	$13.55	3.7%	24	0.71	10
$68.00	Oct 2	9.90	10.30	$10.10	4.0%	4	0.83	44
$62.00	Oct 2	5.10	5.35	$5.23	4.8%	130	0.64	1.1K
$55.00	Oct 16	2.62	2.75	$2.69	4.8%	2.2K	0.34	17.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.65, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	0.15	0.17	$0.16	12.5%	2.4K	0.06	3.2K
$65.00	Sep 25	0.42	0.45	$0.44	6.8%	3.1K	0.15	7.7K
$64.00	Sep 25	0.50	0.61	$0.55	20.0%	809	0.19	419
$63.00	Sep 25	0.64	0.77	$0.71	18.3%	914	0.23	382
$62.00	Sep 25	0.85	1.00	$0.93	16.1%	945	0.28	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Sep 25	0.31	0.33	$0.32	6.3%	1.1K	0.12	301
$54.00	Sep 25	0.47	0.52	$0.50	10.0%	1.1K	0.17	515
$55.00	Sep 25	0.68	0.72	$0.70	5.7%	1.1K	0.23	1.6K
$56.00	Sep 25	0.96	1.01	$0.99	5.1%	939	0.29	363
$53.00	Oct 2	0.83	0.95	$0.89	13.5%	142	0.20	476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.75, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	7.85	9.15	$8.50	15.3%	293	1.01	643
$51.00	Sep 18	5.65	8.85	$7.25	44.1%	20	1.01	52
$49.00	Sep 18	7.55	10.85	$9.20	35.9%	--	1.01	17
$55.00	Sep 18	2.74	3.70	$3.22	29.8%	233	1.00	310
$48.00	Sep 25	9.30	11.95	$10.63	24.9%	1	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	1.00	1.73	$1.37	53.3%	1.8K	1.00	5.5K
$61.00	Sep 18	2.12	3.15	$2.64	39.0%	504	1.00	720
$62.00	Sep 18	3.25	3.70	$3.48	12.9%	592	1.00	730
$63.00	Sep 18	4.25	4.65	$4.45	9.0%	683	1.00	1.4K
$64.00	Sep 18	3.80	6.30	$5.05	49.5%	93	1.00	480

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 102.3K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.00	0.01	$0.01	100.0%	6.4K	0.03	4.6K
$66.00	Sep 25	0.31	0.39	$0.35	22.9%	5.3K	0.12	888
$59.00	Sep 18	0.00	0.01	$0.01	100.0%	5.3K	0.59	538
$65.00	Sep 18	0.00	0.01	$0.01	100.0%	4.2K	0.01	8.2K
$62.00	Sep 18	0.00	0.01	$0.01	100.0%	3.6K	0.01	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 18	0.01	0.04	$0.03	100.0%	2.4K	0.09	2.2K
$55.00	Oct 16	2.62	2.75	$2.69	4.8%	2.2K	0.34	17.7K
$60.00	Sep 18	1.00	1.73	$1.37	53.3%	1.8K	1.00	5.5K
$59.00	Sep 18	0.40	0.70	$0.55	54.5%	1.7K	0.68	1.3K
$49.00	Sep 25	0.00	0.12	$0.06	200.0%	1.6K	0.03	201

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 1679.9%, max 3059.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Sep 18	Oct 30	2142.7%	67.8%	3059.0%	7	73
$59.00	Sep 18	Oct 30	289.7%	72.3%	300.8%	5.4K	542

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Sep 18	Oct 30	2142.7%	67.8%	3059.0%	150	1.4K
$59.00	Sep 18	Oct 30	289.7%	72.3%	300.8%	1.7K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 8.09, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Sep 18	$0.11	$0.89	$0.11	100%	8.09	$55.11
$50.00	$55.00	Oct 16	$3.17	$1.83	$3.17	82%	0.58	$53.17
$53.00	$55.00	Oct 30	$0.82	$1.18	$0.82	71%	1.44	$53.82
$56.00	$57.00	Oct 30	$0.15	$0.85	$0.15	62%	5.67	$56.15
$52.00	$53.00	Oct 2	$0.41	$0.59	$0.41	85%	1.44	$52.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$68.00	Sep 18	$0.47	$0.53	$0.47	100%	1.13	$68.53
$69.00	$68.00	Oct 9	$0.33	$0.67	$0.33	80%	2.03	$68.67
$67.00	$66.00	Oct 23	$0.25	$0.75	$0.25	68%	3.00	$66.75
$64.00	$63.00	Sep 18	$0.60	$0.40	$0.60	100%	0.67	$63.40
$65.00	$64.00	Sep 25	$0.43	$0.57	$0.43	85%	1.33	$64.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.46, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Oct 23	$0.85	$0.85	$0.15	52%	5.67	$61.85
$64.00	$65.00	Oct 30	$0.78	$0.78	$0.22	57%	3.55	$64.78
$67.00	$68.00	Oct 30	$0.58	$0.58	$0.42	66%	1.38	$67.58
$64.00	$65.00	Oct 9	$0.56	$0.56	$0.44	65%	1.27	$64.56
$66.00	$67.00	Oct 9	$0.46	$0.46	$0.54	73%	0.85	$66.46

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	66%	0.46	$53.43
$54.00	$53.00	Oct 9	$0.67	$0.67	$0.33	72%	2.03	$53.33
$49.00	$48.00	Oct 30	$0.46	$0.46	$0.54	81%	0.85	$48.54
$52.00	$51.00	Oct 23	$0.48	$0.48	$0.52	75%	0.92	$51.52
$54.00	$53.00	Oct 30	$0.52	$0.52	$0.48	68%	1.08	$53.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.83)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 18	Sep 25	$1.86	289.7%	66.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 18	Sep 25	$1.83	289.7%	66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 0.96% of stock, avg 12.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 18	$0.01	$0.55	$0.56	$58.44	$59.56	0.96%
$58.00	Sep 18	$1.29	$0.03	$1.32	$56.68	$59.32	2.26%
$60.00	Sep 18	$0.01	$1.37	$1.38	$58.62	$61.38	2.36%
$57.00	Sep 18	$1.97	$0.01	$1.98	$55.02	$58.98	3.38%
$61.00	Sep 18	$0.01	$2.64	$2.65	$58.35	$63.65	4.53%
$56.00	Sep 18	$3.11	$0.02	$3.13	$52.87	$59.13	5.35%
$55.00	Sep 18	$3.22	$0.01	$3.23	$51.77	$58.23	5.52%
$62.00	Sep 18	$0.01	$3.48	$3.49	$58.51	$65.49	5.96%
$58.00	Sep 25	$2.36	$1.81	$4.17	$53.83	$62.17	7.13%
$59.00	Sep 25	$1.87	$2.38	$4.25	$54.75	$63.25	7.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 2.07% of stock, avg 9.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.00	$54.00	Sep 25	$0.71	$0.50	$1.21	$52.79	$64.21
$63.00	$55.00	Sep 25	$0.71	$0.70	$1.41	$53.59	$64.41
$62.00	$54.00	Sep 25	$0.93	$0.50	$1.43	$52.57	$63.43
$62.00	$55.00	Sep 25	$0.93	$0.70	$1.63	$53.37	$63.63
$63.00	$56.00	Sep 25	$0.71	$0.99	$1.70	$54.30	$64.70
$62.00	$56.00	Sep 25	$0.93	$0.99	$1.92	$54.08	$63.92
$61.00	$54.00	Sep 25	$1.15	$0.50	$1.65	$52.35	$62.65
$61.00	$55.00	Sep 25	$1.15	$0.70	$1.85	$53.15	$62.85
$61.00	$56.00	Sep 25	$1.15	$0.99	$2.14	$53.86	$63.14
$63.00	$57.00	Sep 25	$0.71	$1.37	$2.08	$54.92	$65.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	69/70	Oct 9	$0.89	$0.11	52%	8.09	$53.11	$69.89
53/54	67/68	Oct 9	$0.89	$0.11	50%	8.09	$53.11	$67.89
51/52	67/68	Oct 30	$0.88	$0.12	39%	7.33	$51.12	$67.88
47/48	66/67	Oct 9	$0.62	$0.38	65%	1.63	$47.38	$66.62
48/49	66/67	Oct 9	$0.65	$0.35	61%	1.86	$48.35	$66.65
49/50	67/68	Oct 30	$0.81	$0.19	45%	4.26	$49.19	$67.81
49/50	66/67	Oct 9	$0.66	$0.34	58%	1.94	$49.34	$66.66
52/53	67/68	Oct 30	$0.84	$0.16	37%	5.25	$52.16	$67.84
51/52	66/67	Oct 9	$0.67	$0.33	53%	2.03	$51.33	$66.67
50/51	66/67	Oct 9	$0.63	$0.37	56%	1.70	$50.37	$66.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Oct 16	$0.72	$4.28	34%	5.94
$60.00	$65.00	$70.00	Oct 16	$0.60	$4.40	26%	7.33
$55.00	$60.00	$65.00	Oct 16	$0.94	$4.06	33%	4.32
$59.00	$60.00	$61.00	Sep 25	$0.08	$0.92	14%	11.50
$57.00	$58.00	$59.00	Sep 25	$0.09	$0.91	15%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Sep 18	$0.30	$0.70	91%	2.33
$60.00	$65.00	$70.00	Oct 16	$0.48	$4.52	26%	9.42
$55.00	$60.00	$65.00	Oct 16	$0.73	$4.27	33%	5.85
$56.00	$57.00	$58.00	Sep 25	$0.06	$0.94	15%	15.67
$61.00	$62.00	$63.00	Sep 25	$0.05	$0.95	11%	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. 63 found (best net $-0.05, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 16	-$1.43	$3.57
$60.00	$65.00	1:2	Oct 16	-$0.86	$4.14
$50.00	$55.00	1:2	Oct 23	-$2.91	$2.09
$51.00	$55.00	1:2	Oct 9	-$2.38	$1.62
$50.00	$55.00	1:2	Oct 16	-$3.16	$1.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Oct 16	-$0.05	$4.95
$65.00	$60.00	1:2	Oct 16	-$1.96	$3.04
$61.00	$60.00	1:2	Sep 18	-$0.10	$0.90
$56.00	$55.00	1:2	Sep 18	$0.00	$1.00
$52.00	$51.00	1:2	Sep 25	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.98%, avg 3.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$64.00	Oct 30	$3.50	0.43	9.4%	5.98%	15.35%	73	20
$65.00	Oct 30	$3.30	0.39	11.1%	5.64%	16.71%	116	44
$66.00	Oct 30	$2.98	0.36	12.8%	5.09%	17.87%	9	30
$59.00	Oct 30	$5.30	0.54	0.8%	9.06%	9.88%	109	4
$70.00	Oct 30	$2.20	0.29	19.6%	3.76%	23.38%	117	161
$67.00	Oct 30	$2.61	0.34	14.5%	4.46%	18.95%	1	4
$60.00	Oct 30	$4.60	0.52	2.5%	7.86%	10.39%	104	48
$63.00	Oct 23	$3.20	0.43	7.7%	5.47%	13.12%	105	8
$69.00	Oct 30	$1.98	0.30	17.9%	3.38%	21.29%	6	13
$65.00	Oct 23	$2.70	0.37	11.1%	4.61%	15.69%	48	141

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 108,861

Total Puts 45,361

Put/Call Ratio 0.42

Net Difference 63,500

Prior's Put/Call Breakdown

Total Calls 74,722

Total Puts 41,405

Put/Call Ratio 0.55

Net Difference 33,317

Prior 7-Day Put/Call Summary

Total Calls 422,819

Total Puts 214,493

Average Put/Call Ratio 0.54

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