ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$38.77 -5.21%

$38.51 (-0.67%)🌙

as of 10/22 06:05 PM

(10/21 18:05) ◀

Thursday, October 22, 2026 (6:05pm)

▶ (10/23 18:01)

◀ 10/22 18:05 ▶

Option Volume

Detail

ℹ

Current (10/22) 133,429

Calls: 65,569 (49%)

Puts: 67,860 (51%)

Prior (10/21) 83,298

Calls: 39,862 (48%)

Puts: 43,436 (52%)

Current vs Prior +60.18%

Calls: +64.49% (Calls)

Puts: +56.23% (Puts)

Prior 7-Day Total 1,004,361

Calls: 613,145 (61%)

Puts: 391,216 (39%)

Prior 7-Day Average 143,480

Calls: 87,592 (61%)

Puts: 55,888 (39%)

Current vs Prior 7-Day Avg -7.01%

Calls: -25.14%

Puts: +21.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $112.59M

Calls: $15.14M (13%)

Puts: $97.45M (87%)

Prior (10/21) $39.07M

Calls: $7.56M (19%)

Puts: $31.51M (81%)

Current vs Prior +188.18%

Calls: +100.29%

Puts: +209.27%

Prior 7-Day Total $401.24M

Calls: $145.06M (36%)

Puts: $256.19M (64%)

Prior 7-Day Average $57.32M

Calls: $20.72M (36%)

Puts: $36.60M (64%)

Current vs Prior 7-Day Avg +96.42%

Calls: -26.93%

Puts: +166.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.03

Prior (10/21) 1.09

Current vs Prior -5.02%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +52.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 1,225,444

Calls: 789,945 (64%)

Puts: 435,499 (36%)

Prior (10/21) 1,205,944

Calls: 780,443 (65%)

Puts: 425,501 (35%)

Current vs Prior +1.62%

Prior 7-Day Total 8,333,990

Calls: 5,526,148 (66%)

Puts: 2,807,842 (34%)

Prior 7-Day Average 1,190,570

Calls: 789,449 (66%)

Puts: 401,120 (34%)

Current vs Prior 7-Day Avg +2.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.85% | 11.07%23.03% | 28.81%

Prior 5.99% | 11.64%21.30% | 27.87%

Current vs Prior -19.05% | -4.92%+8.16% | +3.37%

Prior 7-Day Avg 7.82% | 12.76%13.02% | 24.58%

Current vs 7-Day Avg -38.02% | -13.27%+76.97% | +17.23%

Prior 7-Day Eod 5.99% | 11.64%21.30% | 27.87%

Current vs 7-Day Eod -19.05% | -4.92%+8.16% | +3.37%

Sentiment BULLISHBEARISH

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 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($97.45M) vs calls ($15.14M). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (96% higher). Above-average activity with volume up 60% vs prior.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 16 of results (avg 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.69	0.72	$0.71	4.2%	2.6K	0.47	151
$39.00	Oct 30	1.90	2.00	$1.95	5.1%	517	0.51	28
$37.00	Oct 30	2.90	3.10	$3.00	6.7%	43	0.67	105
$42.00	Nov 13	2.42	2.64	$2.53	8.7%	84	0.41	218
$36.50	Oct 30	3.15	3.45	$3.30	9.1%	63	0.70	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	4.75	5.00	$4.88	5.1%	400	0.49	10.1K
$38.00	Nov 20	3.60	3.90	$3.75	8.0%	25	0.42	41
$35.00	Nov 20	2.29	2.49	$2.39	8.4%	315	0.30	4.1K
$42.00	Nov 6	4.50	4.90	$4.70	8.5%	45	0.64	84
$38.50	Oct 30	1.77	1.93	$1.85	8.6%	159	0.46	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.34)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.31	0.36	$0.34	14.7%	8.0K	0.28	1.2K
$39.50	Oct 23	0.44	0.53	$0.49	18.4%	2.5K	0.37	162
$39.00	Oct 23	0.69	0.72	$0.71	4.2%	2.6K	0.47	151
$38.50	Oct 23	0.90	1.00	$0.95	10.5%	115	0.56	192

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.86	0.99	$0.93	14.0%	2.7K	0.56	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 23	3.70	7.00	$5.35	61.7%	68	0.99	73
$34.00	Oct 23	2.70	6.00	$4.35	75.9%	3	0.98	16
$35.00	Oct 23	2.20	5.20	$3.70	81.1%	4	0.96	304
$36.00	Oct 23	2.19	4.55	$3.37	70.0%	7	0.91	195
$33.00	Oct 30	5.15	7.65	$6.40	39.1%	4	0.90	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 23	1.44	4.55	$3.00	103.7%	162	1.00	887
$42.00	Oct 23	3.05	5.00	$4.03	48.4%	596	1.00	1.5K
$42.50	Oct 23	3.50	5.35	$4.43	41.8%	24	1.00	351
$43.00	Oct 23	4.00	4.60	$4.30	14.0%	312	1.00	1.3K
$43.50	Oct 23	3.75	6.85	$5.30	58.5%	8	1.00	81

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 60.4K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.31	0.36	$0.34	14.7%	8.0K	0.28	1.2K
$39.00	Oct 23	0.69	0.72	$0.71	4.2%	2.6K	0.47	151
$39.50	Oct 23	0.44	0.53	$0.49	18.4%	2.5K	0.37	162
$42.50	Oct 23	0.01	0.08	$0.05	140.0%	1.7K	0.05	1.1K
$46.00	Oct 23	0.01	0.04	$0.03	100.0%	1.6K	0.02	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.86	0.99	$0.93	14.0%	2.7K	0.56	2.8K
$37.00	Oct 23	0.20	0.26	$0.23	26.1%	2.4K	0.19	2.2K
$37.00	Oct 30	1.13	1.26	$1.19	10.9%	1.9K	0.34	307
$38.00	Oct 23	0.42	0.55	$0.49	26.5%	1.4K	0.35	686
$38.00	Oct 30	1.36	1.70	$1.53	22.2%	1.3K	0.41	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 12.6%, max 21.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Oct 23	Dec 4	104.4%	86.7%	20.4%	221	71
$37.00	Oct 23	Nov 13	108.9%	93.5%	16.4%	119	41
$39.00	Oct 23	Dec 4	105.4%	91.9%	14.7%	2.6K	151
$40.50	Oct 23	Nov 20	102.9%	92.7%	11.0%	477	235
$38.50	Oct 23	Nov 20	103.8%	95.0%	9.2%	135	213

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Oct 23	Dec 4	108.9%	89.7%	21.4%	2.4K	2.2K
$38.00	Oct 23	Dec 4	104.4%	86.7%	20.4%	1.5K	686
$39.00	Oct 23	Dec 4	105.4%	91.9%	14.7%	2.7K	2.8K
$38.50	Oct 23	Nov 20	103.8%	95.0%	9.2%	410	576
$39.50	Oct 23	Nov 20	102.3%	95.1%	7.6%	383	906

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 2.03, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 23	$0.33	$0.67	$0.33	96%	2.03	$35.33
$39.00	$45.00	Dec 4	$1.99	$4.01	$1.99	54%	2.02	$40.99
$37.00	$38.00	Nov 6	$0.11	$0.89	$0.11	63%	8.09	$37.11
$38.00	$39.00	Dec 4	$0.12	$0.88	$0.12	57%	7.33	$38.12
$36.00	$37.00	Nov 13	$0.25	$0.75	$0.25	65%	3.00	$36.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Dec 4	$0.14	$0.86	$0.14	63%	6.14	$44.86
$41.50	$41.00	Oct 23	$0.17	$0.33	$0.17	100%	1.94	$41.33
$45.00	$44.50	Oct 30	$0.17	$0.33	$0.17	90%	1.94	$44.83
$44.00	$43.00	Nov 27	$0.33	$0.67	$0.33	61%	2.03	$43.67
$44.50	$44.00	Oct 23	$0.27	$0.23	$0.27	100%	0.85	$44.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.77, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$43.00	Nov 6	$0.38	$0.38	$0.12	65%	3.17	$42.88
$40.50	$41.00	Oct 30	$0.40	$0.40	$0.10	60%	4.00	$40.90
$40.50	$41.00	Nov 6	$0.36	$0.36	$0.14	56%	2.57	$40.86
$42.00	$43.00	Nov 27	$0.58	$0.58	$0.42	55%	1.38	$42.58
$40.00	$41.00	Nov 13	$0.60	$0.60	$0.40	51%	1.50	$40.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$33.00	Dec 4	$0.87	$0.87	$1.13	68%	0.77	$34.13
$34.00	$33.00	Nov 27	$0.52	$0.52	$0.48	72%	1.08	$33.48
$36.00	$35.00	Nov 27	$0.57	$0.57	$0.43	65%	1.33	$35.43
$36.00	$35.00	Nov 20	$0.55	$0.55	$0.45	66%	1.22	$35.45
$38.00	$37.00	Nov 13	$0.64	$0.64	$0.36	56%	1.78	$37.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.23, cheapest $1.04)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 23	Oct 30	$1.30	104.4%	83.9%
$38.50	Oct 23	Oct 30	$1.22	103.8%	87.4%
$39.00	Oct 23	Oct 30	$1.24	105.4%	90.1%
$39.50	Oct 23	Oct 30	$1.34	102.3%	94.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 23	Oct 30	$1.04	104.4%	83.9%
$38.50	Oct 23	Oct 30	$1.16	103.8%	87.4%
$39.00	Oct 23	Oct 30	$1.19	105.4%	90.1%
$39.50	Oct 23	Oct 30	$1.31	102.3%	94.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 4.23% of stock, avg 15.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Oct 23	$0.95	$0.69	$1.64	$36.86	$40.14	4.23%
$39.00	Oct 23	$0.71	$0.93	$1.64	$37.36	$40.64	4.23%
$39.50	Oct 23	$0.49	$1.18	$1.67	$37.83	$41.17	4.31%
$38.00	Oct 23	$1.28	$0.49	$1.77	$36.23	$39.77	4.57%
$40.00	Oct 23	$0.34	$1.56	$1.90	$38.10	$41.90	4.90%
$37.50	Oct 23	$1.64	$0.35	$1.99	$35.51	$39.49	5.13%
$40.50	Oct 23	$0.23	$1.97	$2.20	$38.30	$42.70	5.67%
$37.00	Oct 23	$2.07	$0.23	$2.30	$34.70	$39.30	5.93%
$36.50	Oct 23	$2.63	$0.17	$2.80	$33.70	$39.30	7.22%
$41.00	Oct 23	$0.14	$2.83	$2.97	$38.03	$43.97	7.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.80% of stock, avg 12.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$36.50	Oct 23	$0.14	$0.17	$0.31	$36.19	$41.31
$41.00	$37.00	Oct 23	$0.14	$0.23	$0.37	$36.63	$41.37
$40.50	$36.50	Oct 23	$0.23	$0.17	$0.40	$36.10	$40.90
$40.50	$37.00	Oct 23	$0.23	$0.23	$0.46	$36.54	$40.96
$41.00	$37.50	Oct 23	$0.14	$0.35	$0.49	$37.01	$41.49
$40.00	$36.50	Oct 23	$0.34	$0.17	$0.51	$35.99	$40.51
$40.50	$37.50	Oct 23	$0.23	$0.35	$0.58	$36.92	$41.08
$40.00	$37.00	Oct 23	$0.34	$0.23	$0.57	$36.43	$40.57
$40.00	$37.50	Oct 23	$0.34	$0.35	$0.69	$36.81	$40.69
$41.00	$38.00	Oct 23	$0.14	$0.49	$0.63	$37.37	$41.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.55, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	44/44	Oct 30	$0.39	$0.11	63%	3.55	$33.11	$43.89
35/36	44/45	Nov 13	$0.82	$0.18	31%	4.56	$35.18	$44.82
34/34	43/44	Oct 30	$0.33	$0.17	56%	1.94	$34.17	$43.33
34/34	42/42	Oct 30	$0.37	$0.13	48%	2.85	$34.13	$41.87
34/34	44/44	Oct 30	$0.29	$0.21	64%	1.38	$34.21	$44.29
35/36	44/44	Nov 6	$0.67	$0.33	42%	2.03	$35.33	$44.67
35/36	45/46	Nov 20	$0.78	$0.22	31%	3.55	$35.22	$45.78
34/34	44/44	Oct 30	$0.26	$0.24	60%	1.08	$34.24	$43.76
35/36	44/44	Nov 6	$0.67	$0.33	39%	2.03	$35.33	$44.17
32/33	44/44	Nov 6	$0.50	$0.50	55%	1.00	$32.50	$44.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$39.50	$40.00	Oct 23	$0.07	$0.43	19%	6.14
$37.00	$37.50	$38.00	Oct 23	$0.07	$0.43	15%	6.14
$36.00	$36.50	$37.00	Oct 30	$0.05	$0.45	8%	9.00
$38.00	$38.50	$39.00	Oct 23	$0.09	$0.41	19%	4.56
$43.00	$43.50	$44.00	Oct 30	$0.07	$0.43	7%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$41.00	$43.00	Dec 4	$0.09	$1.91	13%	21.22
$37.50	$38.00	$38.50	Oct 23	$0.06	$0.44	18%	7.33
$40.00	$41.00	$42.00	Nov 13	$0.05	$0.95	8%	19.00
$43.00	$44.00	$45.00	Nov 13	$0.06	$0.94	8%	15.67
$36.50	$37.00	$37.50	Oct 23	$0.06	$0.44	12%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.60, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$45.00	1:2	Dec 4	-$0.60	$5.40
$40.50	$41.00	1:2	Oct 23	-$0.05	$0.45
$40.00	$40.50	1:2	Oct 23	-$0.12	$0.38
$41.50	$42.00	1:2	Oct 23	-$0.05	$0.45
$46.00	$46.50	1:2	Oct 30	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$35.00	1:2	Oct 23	$0.00	$1.00
$37.50	$37.00	1:2	Oct 23	-$0.11	$0.39
$37.00	$36.50	1:2	Oct 23	-$0.11	$0.39
$38.00	$37.50	1:2	Oct 23	-$0.21	$0.29
$33.00	$32.00	1:2	Nov 6	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 9.93%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Nov 27	$3.85	0.52	3.2%	9.93%	13.10%	49	38
$45.00	Dec 4	$2.07	0.37	16.1%	5.34%	21.41%	9	--
$43.00	Nov 27	$2.55	0.41	10.9%	6.58%	17.49%	95	145
$44.00	Nov 20	$2.23	0.39	13.5%	5.75%	19.24%	97	46
$44.50	Nov 20	$2.14	0.37	14.8%	5.52%	20.30%	32	59
$42.00	Nov 27	$2.80	0.45	8.3%	7.22%	15.55%	7	19
$41.00	Nov 20	$3.15	0.48	5.8%	8.12%	13.88%	94	46
$41.00	Nov 27	$3.15	0.48	5.8%	8.12%	13.88%	1	22
$46.00	Nov 27	$1.81	0.33	18.6%	4.67%	23.32%	15	72
$45.00	Nov 27	$1.94	0.36	16.1%	5.00%	21.07%	11	70

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 65,569

Total Puts 67,860

Put/Call Ratio 1.03

Net Difference -2,291

Prior's Put/Call Breakdown

Total Calls 39,862

Total Puts 43,436

Put/Call Ratio 1.09

Net Difference -3,574

Prior 7-Day Put/Call Summary

Total Calls 613,145

Total Puts 391,216

Average Put/Call Ratio 0.68

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