ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$39.45 -0.85%

$39.50 (+0.13%)🌙

as of 10/26 06:05 PM

(10/23 18:01) ◀

Monday, October 26, 2026 (6:05pm)

▶ (10/27 18:06)

◀ 10/26 18:05 ▶

Option Volume

Detail

ℹ

Current (10/26) 64,746

Calls: 46,533 (72%)

Puts: 18,213 (28%)

Prior (10/23) 121,140

Calls: 59,689 (49%)

Puts: 61,451 (51%)

Current vs Prior -46.55%

Calls: -22.04% (Calls)

Puts: -70.36% (Puts)

Prior 7-Day Total 900,060

Calls: 500,432 (56%)

Puts: 399,628 (44%)

Prior 7-Day Average 128,580

Calls: 71,490 (56%)

Puts: 57,089 (44%)

Current vs Prior 7-Day Avg -49.65%

Calls: -34.91%

Puts: -68.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $19.04M

Calls: $9.43M (50%)

Puts: $9.60M (50%)

Prior (10/23) $108.27M

Calls: $12.55M (12%)

Puts: $95.72M (88%)

Current vs Prior -82.41%

Calls: -24.80%

Puts: -89.97%

Prior 7-Day Total $491.20M

Calls: $108.18M (22%)

Puts: $383.02M (78%)

Prior 7-Day Average $70.17M

Calls: $15.45M (22%)

Puts: $54.72M (78%)

Current vs Prior 7-Day Avg -72.87%

Calls: -38.95%

Puts: -82.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.39

Prior (10/23) 1.03

Current vs Prior -61.98%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -52.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 1,159,742

Calls: 749,519 (65%)

Puts: 410,223 (35%)

Prior (10/23) 1,237,952

Calls: 806,466 (65%)

Puts: 431,486 (35%)

Current vs Prior -6.32%

Prior 7-Day Total 8,328,246

Calls: 5,478,313 (66%)

Puts: 2,849,933 (34%)

Prior 7-Day Average 1,189,749

Calls: 782,616 (66%)

Puts: 407,133 (34%)

Current vs Prior 7-Day Avg -2.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 8.39% | 13.21%20.61% | 27.15%

Prior 10.08% | 14.58%21.81% | 27.72%

Current vs Prior -16.74% | -9.40%-5.53% | -2.06%

Prior 7-Day Avg 7.75% | 13.15%17.21% | 26.53%

Current vs 7-Day Avg +8.32% | +0.46%+19.73% | +2.32%

Prior 7-Day Eod 10.08% | 14.58%21.81% | 27.72%

Current vs 7-Day Eod -16.74% | -9.40%-5.53% | -2.06%

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 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

Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (46,533 calls vs 18,213 puts). P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 35 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	2.10	2.21	$2.16	5.1%	190	0.51	1.4K
$40.00	Nov 20	3.70	3.90	$3.80	5.3%	258	0.55	579
$37.50	Oct 30	2.61	2.79	$2.70	6.7%	82	0.72	127
$40.00	Oct 30	1.26	1.35	$1.31	6.9%	1.4K	0.46	727
$42.00	Nov 6	1.35	1.45	$1.40	7.1%	630	0.38	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	7.35	7.65	$7.50	4.0%	32	0.65	4.2K
$40.00	Nov 20	4.10	4.30	$4.20	4.8%	76	0.46	10.1K
$40.00	Oct 30	1.78	1.88	$1.83	5.5%	1.0K	0.54	2.1K
$41.50	Oct 30	2.72	2.89	$2.81	6.0%	75	0.68	93
$40.00	Nov 6	2.59	2.76	$2.68	6.3%	190	0.50	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.20	0.23	$0.22	13.6%	2.2K	0.11	1.8K
$44.50	Oct 30	0.25	0.30	$0.28	17.9%	192	0.14	165
$42.00	Oct 30	0.59	0.69	$0.64	15.6%	1.8K	0.28	1.5K
$41.50	Oct 30	0.71	0.85	$0.78	17.9%	475	0.32	343
$41.00	Oct 30	0.87	0.99	$0.93	12.9%	803	0.37	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 30	0.65	0.75	$0.70	14.3%	132	0.28	1.2K
$38.00	Oct 30	0.83	0.97	$0.90	15.6%	655	0.33	3.1K
$35.00	Nov 6	0.65	0.77	$0.71	16.9%	341	0.19	427
$36.00	Nov 6	0.91	1.03	$0.97	12.4%	173	0.24	114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	6.00	8.90	$7.45	38.9%	25	1.00	--
$32.50	Oct 30	5.25	8.40	$6.83	46.1%	34	0.94	60
$33.00	Oct 30	5.20	8.55	$6.88	48.7%	12	0.94	123
$33.50	Oct 30	4.75	7.45	$6.10	44.3%	84	0.93	1
$34.00	Oct 30	4.30	7.50	$5.90	54.2%	83	0.92	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	6.60	8.70	$7.65	27.5%	17	0.94	295
$46.50	Oct 30	5.80	8.90	$7.35	42.2%	4	0.93	6
$46.00	Oct 30	5.90	8.15	$7.03	32.0%	13	0.91	1.5K
$45.50	Oct 30	5.70	7.95	$6.83	32.9%	9	0.91	8
$45.00	Oct 30	5.30	6.10	$5.70	14.0%	110	0.89	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 29.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.20	0.23	$0.22	13.6%	2.2K	0.11	1.8K
$42.00	Oct 30	0.59	0.69	$0.64	15.6%	1.8K	0.28	1.5K
$43.00	Oct 30	0.40	0.51	$0.46	23.9%	1.6K	0.21	825
$40.00	Oct 30	1.26	1.35	$1.31	6.9%	1.4K	0.46	727
$44.00	Oct 30	0.27	0.33	$0.30	20.0%	965	0.15	571

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	1.78	1.88	$1.83	5.5%	1.0K	0.54	2.1K
$38.00	Oct 30	0.83	0.97	$0.90	15.6%	655	0.33	3.1K
$39.00	Oct 30	1.23	1.35	$1.29	9.3%	639	0.43	874
$39.50	Oct 30	1.50	1.60	$1.55	6.5%	356	0.48	287
$35.00	Nov 6	0.65	0.77	$0.71	16.9%	341	0.19	427

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 5.2%, max 19.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Oct 30	Nov 6	93.9%	78.8%	19.2%	4	72
$40.00	Oct 30	Dec 4	95.3%	89.7%	6.3%	1.4K	729
$36.00	Oct 30	Nov 6	95.2%	90.2%	5.6%	32	47
$41.00	Oct 30	Dec 4	95.4%	90.5%	5.4%	806	1.4K
$43.00	Oct 30	Nov 27	97.5%	93.2%	4.7%	1.6K	933

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Oct 30	Nov 6	93.9%	78.8%	19.2%	299	269
$36.00	Oct 30	Dec 4	95.2%	89.3%	6.6%	328	681
$40.00	Oct 30	Dec 4	95.3%	89.7%	6.3%	1.0K	2.1K
$44.00	Oct 30	Dec 4	97.5%	92.3%	5.7%	43	337
$41.00	Oct 30	Dec 4	95.4%	90.5%	5.4%	177	238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 1.27, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.00	Nov 13	$0.88	$1.12	$0.88	76%	1.27	$35.88
$37.00	$38.00	Dec 4	$0.23	$0.77	$0.23	66%	3.35	$37.23
$42.00	$45.00	Dec 4	$0.91	$2.09	$0.91	49%	2.30	$42.91
$39.00	$40.00	Nov 13	$0.25	$0.75	$0.25	58%	3.00	$39.25
$33.50	$34.00	Oct 30	$0.20	$0.30	$0.20	93%	1.50	$33.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 13	$0.17	$0.83	$0.17	71%	4.88	$45.83
$44.00	$43.00	Oct 30	$0.55	$0.45	$0.55	85%	0.82	$43.45
$45.00	$44.50	Oct 30	$0.17	$0.33	$0.17	89%	1.94	$44.83
$46.00	$45.50	Oct 30	$0.20	$0.30	$0.20	91%	1.50	$45.80
$44.00	$43.00	Dec 4	$0.32	$0.68	$0.32	58%	2.12	$43.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.23, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Nov 27	$0.68	$0.68	$0.32	49%	2.13	$41.68
$41.00	$42.00	Nov 13	$0.61	$0.61	$0.39	50%	1.56	$41.61
$44.00	$45.00	Nov 13	$0.48	$0.48	$0.52	62%	0.92	$44.48
$44.50	$45.00	Nov 20	$0.28	$0.28	$0.22	62%	1.27	$44.78
$46.00	$47.00	Nov 27	$0.42	$0.42	$0.58	65%	0.72	$46.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Dec 4	$0.69	$0.69	$0.31	65%	2.23	$36.31
$37.00	$36.00	Nov 27	$0.59	$0.59	$0.41	65%	1.44	$36.41
$34.00	$33.00	Nov 27	$0.42	$0.42	$0.58	75%	0.72	$33.58
$36.00	$35.00	Nov 13	$0.46	$0.46	$0.54	71%	0.85	$35.54
$33.00	$32.00	Dec 4	$0.36	$0.36	$0.64	78%	0.56	$32.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.86, cheapest $0.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Oct 30	Nov 6	$1.18	92.6%	79.4%
$41.00	Oct 30	Nov 6	$0.80	95.4%	84.4%
$40.00	Oct 30	Nov 6	$0.85	95.3%	84.9%
$41.50	Oct 30	Nov 6	$0.81	95.7%	86.0%
$40.50	Oct 30	Nov 6	$0.92	95.0%	87.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Oct 30	Nov 6	$0.56	92.6%	79.4%
$41.00	Oct 30	Nov 6	$0.77	95.4%	84.4%
$40.00	Oct 30	Nov 6	$0.85	95.3%	84.9%
$41.50	Oct 30	Nov 6	$0.74	95.7%	86.0%
$40.50	Oct 30	Nov 6	$0.79	95.0%	87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 7.73% of stock, avg 16.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Oct 30	$1.76	$1.29	$3.05	$35.95	$42.05	7.73%
$39.50	Oct 30	$1.52	$1.55	$3.07	$36.43	$42.57	7.78%
$38.50	Oct 30	$2.05	$1.07	$3.12	$35.38	$41.62	7.91%
$40.00	Oct 30	$1.31	$1.83	$3.14	$36.86	$43.14	7.96%
$40.50	Oct 30	$1.10	$2.13	$3.23	$37.27	$43.73	8.19%
$38.00	Oct 30	$2.35	$0.90	$3.25	$34.75	$41.25	8.24%
$41.00	Oct 30	$0.93	$2.46	$3.39	$37.61	$44.39	8.59%
$37.50	Oct 30	$2.70	$0.70	$3.40	$34.10	$40.90	8.62%
$41.50	Oct 30	$0.78	$2.81	$3.59	$37.91	$45.09	9.10%
$37.00	Oct 30	$3.04	$0.60	$3.64	$33.36	$40.64	9.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.40% of stock, avg 12.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Oct 30	$0.64	$0.70	$1.34	$36.16	$43.34
$41.50	$37.50	Oct 30	$0.78	$0.70	$1.48	$36.02	$42.98
$42.00	$38.00	Oct 30	$0.64	$0.90	$1.54	$36.46	$43.54
$41.50	$38.00	Oct 30	$0.78	$0.90	$1.68	$36.32	$43.18
$41.00	$37.50	Oct 30	$0.93	$0.70	$1.63	$35.87	$42.63
$41.00	$38.00	Oct 30	$0.93	$0.90	$1.83	$36.17	$42.83
$42.00	$38.50	Oct 30	$0.64	$1.07	$1.71	$36.79	$43.71
$41.50	$38.50	Oct 30	$0.78	$1.07	$1.85	$36.65	$43.35
$41.00	$38.50	Oct 30	$0.93	$1.07	$2.00	$36.50	$43.00
$40.50	$37.50	Oct 30	$1.10	$0.70	$1.80	$35.70	$42.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.33, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	45/46	Nov 6	$0.35	$0.15	62%	2.33	$33.65	$45.35
36/36	45/46	Nov 6	$0.39	$0.11	54%	3.55	$35.61	$45.39
34/35	45/46	Nov 6	$0.34	$0.16	59%	2.12	$34.66	$45.34
34/34	46/46	Nov 6	$0.30	$0.20	66%	1.50	$33.70	$46.30
34/35	42/43	Nov 6	$0.40	$0.10	46%	4.00	$34.60	$42.90
36/36	46/46	Nov 6	$0.34	$0.16	58%	2.13	$35.66	$46.34
34/34	44/44	Nov 6	$0.35	$0.15	55%	2.33	$33.65	$43.85
36/36	44/44	Nov 6	$0.39	$0.11	46%	3.55	$35.61	$43.89
34/35	46/46	Nov 6	$0.29	$0.21	63%	1.38	$34.71	$46.29
34/35	44/44	Nov 6	$0.34	$0.16	52%	2.12	$34.66	$43.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Oct 30	$0.06	$0.44	4%	7.33
$40.00	$41.00	$42.00	Dec 4	$0.11	$0.89	6%	8.09
$34.00	$34.50	$35.00	Oct 30	$0.09	$0.41	3%	4.56
$35.50	$36.00	$36.50	Nov 6	$0.12	$0.38	4%	3.17
$46.00	$46.50	$47.00	Nov 6	$0.12	$0.38	4%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$34.00	$35.00	$36.00	Nov 20	$0.05	$0.95	7%	19.00
$43.00	$44.00	$45.00	Nov 27	$0.05	$0.95	7%	19.00
$40.00	$41.00	$42.00	Nov 13	$0.07	$0.93	9%	13.29
$36.00	$37.00	$38.00	Nov 13	$0.07	$0.93	8%	13.29
$36.00	$36.50	$37.00	Oct 30	$0.06	$0.44	8%	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. 36 found (best net $-0.05, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$46.50	1:2	Oct 30	-$0.08	$0.42
$46.50	$47.00	1:2	Oct 30	-$0.08	$0.42
$45.00	$45.50	1:2	Oct 30	-$0.12	$0.38
$44.50	$45.00	1:2	Oct 30	-$0.16	$0.34
$45.50	$46.00	1:2	Oct 30	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.50	1:2	Oct 30	-$0.05	$0.45
$33.50	$33.00	1:2	Oct 30	-$0.07	$0.43
$34.00	$33.50	1:2	Oct 30	-$0.08	$0.42
$34.50	$34.00	1:2	Oct 30	-$0.10	$0.40
$35.50	$35.00	1:2	Oct 30	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.53%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.18	0.40	14.1%	5.53%	19.59%	2	15
$42.50	Nov 20	$2.74	0.46	7.7%	6.95%	14.68%	--	18
$43.00	Nov 20	$2.58	0.44	9.0%	6.54%	15.54%	7	32
$43.00	Nov 27	$2.58	0.44	9.0%	6.54%	15.54%	6	108
$44.00	Nov 27	$2.25	0.41	11.5%	5.70%	17.24%	2	68
$42.00	Dec 4	$2.86	0.49	6.5%	7.25%	13.71%	--	21
$46.00	Nov 27	$1.80	0.35	16.6%	4.56%	21.17%	7	87
$41.50	Nov 20	$3.05	0.49	5.2%	7.73%	12.93%	4	18
$41.00	Nov 20	$3.25	0.51	3.9%	8.24%	12.17%	68	233
$41.00	Nov 27	$3.25	0.51	3.9%	8.24%	12.17%	19	36

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 46,533

Total Puts 18,213

Put/Call Ratio 0.39

Net Difference 28,320

Prior's Put/Call Breakdown

Total Calls 59,689

Total Puts 61,451

Put/Call Ratio 1.03

Net Difference -1,762

Prior 7-Day Put/Call Summary

Total Calls 500,432

Total Puts 399,628

Average Put/Call Ratio 0.83

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