ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$40.90 -0.56%

$40.81 (-0.22%)🌙

as of 10/21 06:05 PM

(10/20 18:01) ◀

Wednesday, October 21, 2026 (6:05pm)

▶ (10/22 18:05)

◀ 10/21 18:05 ▶

Option Volume

Detail

ℹ

Current (10/21) 83,298

Calls: 39,862 (48%)

Puts: 43,436 (52%)

Prior (10/20) 94,072

Calls: 58,066 (62%)

Puts: 36,006 (38%)

Current vs Prior -11.45%

Calls: -31.35% (Calls)

Puts: +20.64% (Puts)

Prior 7-Day Total 1,457,666

Calls: 906,171 (62%)

Puts: 551,495 (38%)

Prior 7-Day Average 208,238

Calls: 129,453 (62%)

Puts: 78,785 (38%)

Current vs Prior 7-Day Avg -60.00%

Calls: -69.21%

Puts: -44.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21) $39.07M

Calls: $7.56M (19%)

Puts: $31.51M (81%)

Prior (10/20) $31.34M

Calls: $15.22M (49%)

Puts: $16.13M (51%)

Current vs Prior +24.64%

Calls: -50.32%

Puts: +95.35%

Prior 7-Day Total $531.19M

Calls: $217.96M (41%)

Puts: $313.23M (59%)

Prior 7-Day Average $75.88M

Calls: $31.14M (41%)

Puts: $44.75M (59%)

Current vs Prior 7-Day Avg -48.52%

Calls: -75.72%

Puts: -29.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 1.09

Prior (10/20) 0.62

Current vs Prior +75.73%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +78.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21) 1,205,944

Calls: 780,443 (65%)

Puts: 425,501 (35%)

Prior (10/20) 1,174,980

Calls: 762,719 (65%)

Puts: 412,261 (35%)

Current vs Prior +2.64%

Prior 7-Day Total 8,298,925

Calls: 5,517,706 (66%)

Puts: 2,781,219 (34%)

Prior 7-Day Average 1,185,560

Calls: 788,243 (66%)

Puts: 397,317 (34%)

Current vs Prior 7-Day Avg +1.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.99% | 11.64%21.30% | 27.87%

Prior 7.97% | 13.47%22.00% | 27.60%

Current vs Prior -24.88% | -13.60%-3.22% | +1.01%

Prior 7-Day Avg 7.23% | 12.45%11.33% | 23.91%

Current vs 7-Day Avg -17.11% | -6.54%+87.97% | +16.59%

Prior 7-Day Eod 7.97% | 13.47%22.00% | 27.60%

Current vs 7-Day Eod -24.88% | -13.60%-3.22% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.52% | 15.40%

Calls: 9.61% | 20.70%

Puts: 13.44% | 10.10%

Current vs 7-Day Avg -10.45% | +11.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($31.51M) vs calls ($7.56M). Slightly bearish P/C ratio of 1.09. P/C ratio rising 76% - increased hedging/bearish positioning. Call-heavy open interest (780,443 calls vs 425,501 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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 27 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.80	2.92	$2.86	4.2%	402	0.41	1.6K
$41.00	Oct 23	1.03	1.09	$1.06	5.7%	574	0.50	937
$41.50	Oct 23	0.82	0.87	$0.85	5.9%	1.2K	0.43	410
$45.00	Oct 30	0.75	0.80	$0.78	6.4%	892	0.26	954
$45.00	Oct 23	0.14	0.15	$0.15	6.7%	2.2K	0.10	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 23	1.41	1.47	$1.44	4.2%	473	0.57	628
$35.00	Nov 20	1.63	1.72	$1.67	5.4%	137	0.23	4.1K
$43.50	Oct 23	2.80	2.96	$2.88	5.6%	--	0.81	81
$43.00	Oct 23	2.40	2.54	$2.47	5.7%	61	0.76	1.2K
$40.00	Nov 20	3.65	3.90	$3.78	6.6%	182	0.42	10.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.10	0.12	$0.11	18.2%	527	0.08	823
$44.50	Oct 23	0.17	0.19	$0.18	11.1%	347	0.13	747
$45.00	Oct 23	0.14	0.15	$0.15	6.7%	2.2K	0.10	4.6K
$47.00	Oct 23	0.06	0.07	$0.07	14.3%	557	0.05	2.2K
$44.00	Oct 23	0.23	0.25	$0.24	8.3%	896	0.16	2.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.36	0.41	$0.39	12.8%	286	0.23	2.7K
$39.50	Oct 23	0.46	0.55	$0.51	17.6%	186	0.29	560
$40.00	Oct 23	0.66	0.73	$0.70	10.0%	879	0.36	3.0K
$40.50	Oct 23	0.84	0.92	$0.88	9.1%	389	0.43	428

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 23	6.75	9.30	$8.03	31.8%	1	0.99	72
$34.00	Oct 23	5.75	8.30	$7.03	36.3%	1	0.98	15
$35.00	Oct 23	4.65	7.35	$6.00	45.0%	36	0.98	270
$36.00	Oct 23	3.35	6.95	$5.15	69.9%	8	0.97	193
$36.50	Oct 23	3.80	6.00	$4.90	44.9%	87	0.96	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 23	5.25	7.80	$6.53	39.1%	2	1.00	61
$48.00	Oct 23	6.70	8.75	$7.73	26.5%	41	1.00	574
$48.50	Oct 23	5.55	9.30	$7.43	50.5%	4	1.00	7
$49.00	Oct 23	6.00	9.80	$7.90	48.1%	8	1.00	265
$46.50	Oct 23	4.30	6.85	$5.57	45.8%	--	0.97	34

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 35.5K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 23	0.38	0.42	$0.40	10.0%	4.2K	0.25	4.5K
$45.00	Oct 23	0.14	0.15	$0.15	6.7%	2.2K	0.10	4.6K
$42.00	Oct 23	0.64	0.69	$0.67	7.5%	1.3K	0.36	1.1K
$41.50	Oct 23	0.82	0.87	$0.85	5.9%	1.2K	0.43	410
$42.00	Oct 30	1.51	1.79	$1.65	17.0%	1.1K	0.45	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	0.67	0.99	$0.83	38.6%	1.8K	0.26	402
$41.00	Oct 23	1.07	1.19	$1.13	10.6%	1.6K	0.50	1.9K
$42.00	Oct 23	1.66	1.79	$1.73	7.5%	1.0K	0.64	1.9K
$40.00	Oct 23	0.66	0.73	$0.70	10.0%	879	0.36	3.0K
$39.00	Oct 30	1.19	1.33	$1.26	11.1%	741	0.33	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 5.2%, max 10.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 23	Nov 27	93.4%	84.5%	10.5%	63	1.3K
$39.00	Oct 23	Nov 27	93.9%	85.2%	10.3%	82	103
$44.00	Oct 23	Nov 27	97.8%	92.0%	6.3%	910	2.1K
$41.50	Oct 23	Nov 20	93.1%	90.1%	3.3%	1.2K	428
$43.50	Oct 23	Nov 20	96.3%	95.2%	1.2%	705	952

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Oct 23	Nov 27	93.4%	84.5%	10.5%	969	3.2K
$39.00	Oct 23	Nov 27	93.9%	85.2%	10.3%	352	2.8K
$41.50	Oct 23	Nov 20	93.1%	90.1%	3.3%	480	667
$43.50	Oct 23	Nov 20	96.3%	95.2%	1.2%	3	83
$39.50	Oct 23	Nov 20	91.8%	91.7%	0.1%	431	574

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.75, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$38.50	Nov 20	$2.00	$1.50	$2.00	77%	0.75	$37.00
$42.00	$43.00	Nov 27	$0.17	$0.83	$0.17	52%	4.88	$42.17
$44.00	$45.00	Nov 13	$0.13	$0.87	$0.13	43%	6.69	$44.13
$41.00	$42.00	Nov 27	$0.28	$0.72	$0.28	55%	2.57	$41.28
$36.00	$36.50	Oct 23	$0.25	$0.25	$0.25	97%	1.00	$36.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 13	$0.13	$0.87	$0.13	65%	6.69	$45.87
$47.00	$46.00	Nov 27	$0.23	$0.77	$0.23	62%	3.35	$46.77
$47.00	$46.50	Oct 23	$0.13	$0.37	$0.13	97%	2.85	$46.87
$44.00	$43.00	Oct 30	$0.32	$0.68	$0.32	71%	2.13	$43.68
$49.00	$48.00	Nov 20	$0.42	$0.58	$0.42	72%	1.38	$48.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 4.56, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Nov 27	$0.82	$0.82	$0.18	50%	4.56	$43.82
$45.00	$46.00	Nov 13	$0.59	$0.59	$0.41	60%	1.44	$45.59
$47.00	$47.50	Nov 6	$0.34	$0.34	$0.16	72%	2.12	$47.34
$43.50	$44.00	Oct 30	$0.36	$0.36	$0.14	65%	2.57	$43.86
$48.50	$49.00	Nov 20	$0.32	$0.32	$0.18	69%	1.78	$48.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Nov 13	$0.73	$0.73	$0.27	58%	2.70	$39.27
$37.50	$36.00	Nov 20	$0.73	$0.73	$0.77	68%	0.95	$36.77
$37.00	$36.00	Nov 6	$0.51	$0.51	$0.49	74%	1.04	$36.49
$37.00	$36.00	Nov 13	$0.53	$0.53	$0.47	70%	1.13	$36.47
$38.50	$38.00	Nov 6	$0.37	$0.37	$0.13	68%	2.85	$38.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.03, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.00	Oct 23	Oct 30	$0.98	93.6%	83.2%
$40.00	Oct 23	Oct 30	$1.03	93.4%	83.5%
$41.50	Oct 23	Oct 30	$1.03	93.1%	83.9%
$42.50	Oct 23	Oct 30	$1.02	94.4%	86.4%
$41.00	Oct 23	Oct 30	$1.07	92.7%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.00	Oct 23	Oct 30	$0.78	93.6%	83.2%
$40.00	Oct 23	Oct 30	$0.98	93.4%	83.5%
$41.50	Oct 23	Oct 30	$0.96	93.1%	83.9%
$41.00	Oct 23	Oct 30	$1.04	92.7%	84.9%
$40.50	Oct 23	Oct 30	$1.21	91.4%	90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 5.35% of stock, avg 14.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Oct 23	$1.06	$1.13	$2.19	$38.81	$43.19	5.35%
$40.50	Oct 23	$1.32	$0.88	$2.20	$38.30	$42.70	5.38%
$41.50	Oct 23	$0.85	$1.44	$2.29	$39.21	$43.79	5.60%
$40.00	Oct 23	$1.64	$0.70	$2.34	$37.66	$42.34	5.72%
$42.00	Oct 23	$0.67	$1.73	$2.40	$39.60	$44.40	5.87%
$39.50	Oct 23	$1.97	$0.51	$2.48	$37.02	$41.98	6.06%
$42.50	Oct 23	$0.52	$2.09	$2.61	$39.89	$45.11	6.38%
$39.00	Oct 23	$2.32	$0.39	$2.71	$36.29	$41.71	6.63%
$43.00	Oct 23	$0.40	$2.47	$2.87	$40.13	$45.87	7.02%
$43.50	Oct 23	$0.31	$2.88	$3.19	$40.31	$46.69	7.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.42% of stock, avg 12.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$38.50	Oct 23	$0.31	$0.27	$0.58	$37.92	$44.08
$43.50	$39.00	Oct 23	$0.31	$0.39	$0.70	$38.30	$44.20
$43.00	$38.50	Oct 23	$0.40	$0.27	$0.67	$37.83	$43.67
$43.00	$39.00	Oct 23	$0.40	$0.39	$0.79	$38.21	$43.79
$43.50	$39.50	Oct 23	$0.31	$0.51	$0.82	$38.68	$44.32
$42.50	$38.50	Oct 23	$0.52	$0.27	$0.79	$37.71	$43.29
$43.00	$39.50	Oct 23	$0.40	$0.51	$0.91	$38.59	$43.91
$42.50	$39.00	Oct 23	$0.52	$0.39	$0.91	$38.09	$43.41
$42.50	$39.50	Oct 23	$0.52	$0.51	$1.03	$38.47	$43.53
$42.00	$38.50	Oct 23	$0.67	$0.27	$0.94	$37.56	$42.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.67, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/37	47/48	Nov 6	$0.85	$0.15	46%	5.67	$36.15	$47.85
33/34	46/46	Nov 6	$0.62	$0.38	55%	1.63	$33.38	$46.62
35/36	47/48	Nov 13	$0.74	$0.26	41%	2.85	$35.26	$47.74
34/35	47/48	Nov 13	$0.70	$0.30	45%	2.33	$34.30	$47.70
33/34	47/48	Nov 13	$0.66	$0.34	48%	1.94	$33.34	$47.66
37/38	47/48	Oct 30	$0.34	$0.16	60%	2.12	$37.16	$47.34
38/38	46/46	Oct 30	$0.37	$0.13	53%	2.85	$37.63	$46.37
33/34	47/48	Nov 6	$0.56	$0.44	58%	1.27	$33.44	$47.56
36/37	48/48	Nov 6	$0.63	$0.37	50%	1.70	$36.37	$48.13
34/35	46/46	Oct 30	$0.44	$0.56	67%	0.79	$34.56	$46.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Oct 23	$0.06	$0.44	14%	7.33
$47.00	$47.50	$48.00	Oct 30	$0.05	$0.45	4%	9.00
$44.00	$45.00	$46.00	Nov 27	$0.07	$0.93	6%	13.29
$45.00	$45.50	$46.00	Nov 6	$0.06	$0.44	5%	7.33
$47.50	$48.00	$48.50	Nov 20	$0.07	$0.43	4%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.50	$41.00	$41.50	Oct 23	$0.06	$0.44	15%	7.33
$38.00	$38.50	$39.00	Oct 23	$0.05	$0.45	10%	9.00
$40.00	$40.50	$41.00	Oct 23	$0.07	$0.43	14%	6.14
$37.50	$38.00	$38.50	Oct 30	$0.05	$0.45	7%	9.00
$41.50	$42.00	$42.50	Oct 23	$0.07	$0.43	13%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-1.61, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.00	1:2	Nov 6	-$1.61	$1.39
$45.50	$46.00	1:2	Oct 23	-$0.05	$0.45
$45.00	$45.50	1:2	Oct 23	-$0.07	$0.43
$46.00	$46.50	1:2	Oct 23	-$0.06	$0.44
$46.50	$47.00	1:2	Oct 23	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$37.50	1:2	Oct 23	-$0.08	$0.42
$39.00	$38.50	1:2	Oct 23	-$0.15	$0.35
$38.50	$38.00	1:2	Oct 23	-$0.13	$0.37
$34.00	$33.00	1:2	Nov 6	-$0.18	$0.82
$34.00	$33.50	1:2	Oct 30	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 6.99%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Nov 27	$2.86	0.42	10.0%	6.99%	17.02%	1	70
$47.00	Nov 27	$2.32	0.37	14.9%	5.67%	20.59%	33	163
$43.00	Nov 27	$3.50	0.50	5.1%	8.56%	13.69%	4	145
$45.00	Nov 20	$2.80	0.41	10.0%	6.85%	16.87%	402	1.6K
$48.00	Nov 27	$2.05	0.34	17.4%	5.01%	22.37%	4	94
$43.00	Nov 20	$3.40	0.48	5.1%	8.31%	13.45%	2	27
$43.50	Nov 20	$3.20	0.46	6.4%	7.82%	14.18%	--	215
$42.00	Nov 20	$3.75	0.52	2.7%	9.17%	11.86%	67	44
$49.00	Nov 27	$1.64	0.33	19.8%	4.01%	23.81%	2	58
$44.00	Nov 20	$2.91	0.45	7.6%	7.11%	14.69%	16	33

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 39,862

Total Puts 43,436

Put/Call Ratio 1.09

Net Difference -3,574

Prior's Put/Call Breakdown

Total Calls 58,066

Total Puts 36,006

Put/Call Ratio 0.62

Net Difference 22,060

Prior 7-Day Put/Call Summary

Total Calls 906,171

Total Puts 551,495

Average Put/Call Ratio 0.61

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