ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$35.62 -4.12%

$35.81 (+0.53%)🌙

as of 11/04 06:12 PM

(11/3 18:09) ◀

Wednesday, November 4, 2026 (6:12pm)

▶ (11/5 18:08)

◀ 11/4 18:12 ▶

Option Volume

Detail

ℹ

Current (11/04) 104,710

Calls: 79,106 (76%)

Puts: 25,604 (24%)

Prior (11/03) 70,584

Calls: 37,596 (53%)

Puts: 32,988 (47%)

Current vs Prior +48.35%

Calls: +110.41% (Calls)

Puts: -22.38% (Puts)

Prior 7-Day Total 591,712

Calls: 365,922 (62%)

Puts: 225,790 (38%)

Prior 7-Day Average 84,530

Calls: 52,274 (62%)

Puts: 32,255 (38%)

Current vs Prior 7-Day Avg +23.87%

Calls: +51.33%

Puts: -20.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $28.43M

Calls: $14.07M (49%)

Puts: $14.37M (51%)

Prior (11/03) $27.45M

Calls: $6.89M (25%)

Puts: $20.55M (75%)

Current vs Prior +3.60%

Calls: +104.04%

Puts: -30.09%

Prior 7-Day Total $259.03M

Calls: $89.74M (35%)

Puts: $169.29M (65%)

Prior 7-Day Average $37.00M

Calls: $12.82M (35%)

Puts: $24.18M (65%)

Current vs Prior 7-Day Avg -23.16%

Calls: +9.73%

Puts: -40.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.32

Prior (11/03) 0.88

Current vs Prior -63.11%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -48.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04) 849,389

Calls: 579,209 (68%)

Puts: 270,180 (32%)

Prior (11/03) 1,172,487

Calls: 764,823 (65%)

Puts: 407,664 (35%)

Current vs Prior -27.56%

Prior 7-Day Total 8,326,996

Calls: 5,427,778 (65%)

Puts: 2,899,218 (35%)

Prior 7-Day Average 1,189,570

Calls: 775,396 (65%)

Puts: 414,174 (35%)

Current vs Prior 7-Day Avg -28.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 7.95% | 18.33%21.39% | 27.46%

Prior 9.15% | 17.90%22.18% | 27.54%

Current vs Prior -13.19% | +2.41%-3.55% | -0.29%

Prior 7-Day Avg 8.29% | 14.99%21.30% | 27.49%

Current vs 7-Day Avg -4.14% | +22.27%+0.43% | -0.11%

Prior 7-Day Eod 9.15% | 17.90%22.18% | 27.54%

Current vs 7-Day Eod -13.19% | +2.41%-3.55% | -0.29%

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

Extreme bullish P/C ratio of 0.32 - heavy call buying (79,106 calls vs 25,604 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (579,209 calls vs 270,180 puts) suggests bullish positioning. Declining open interest (down 28%) indicates positions being closed.

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 52 of results (avg 7.4%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 18	3.35	3.50	$3.43	4.4%	304	0.45	1.4K
$35.00	Dec 18	5.25	5.50	$5.38	4.6%	123	0.59	91
$36.50	Nov 13	2.67	2.82	$2.75	5.5%	106	0.50	22
$39.00	Nov 20	2.25	2.38	$2.32	5.6%	244	0.41	152
$35.00	Nov 13	3.35	3.55	$3.45	5.8%	240	0.58	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Nov 13	5.40	5.65	$5.53	4.5%	55	0.65	70
$37.50	Nov 20	4.55	4.80	$4.68	5.3%	16	0.52	211
$35.00	Nov 13	2.72	2.87	$2.80	5.4%	503	0.42	973
$38.00	Nov 13	4.40	4.65	$4.53	5.5%	31	0.57	226
$39.00	Nov 13	5.05	5.35	$5.20	5.8%	12	0.62	325

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.63, cheapest $0.13)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Nov 6	0.12	0.13	$0.13	7.7%	494	0.09	593
$37.50	Nov 6	0.53	0.61	$0.57	14.0%	844	0.29	218
$37.00	Nov 6	0.68	0.78	$0.73	13.7%	932	0.35	156
$36.50	Nov 6	0.84	0.94	$0.89	11.2%	276	0.41	75

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Nov 6	0.36	0.41	$0.39	12.8%	159	0.20	640
$34.00	Nov 6	0.57	0.67	$0.62	16.1%	175	0.29	440
$34.50	Nov 6	0.74	0.85	$0.80	13.7%	319	0.35	641
$30.00	Nov 13	0.87	1.00	$0.94	13.8%	358	0.19	643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	4.55	7.35	$5.95	47.1%	355	1.00	748
$30.50	Nov 6	4.40	5.70	$5.05	25.7%	44	0.96	77
$31.00	Nov 6	4.45	5.45	$4.95	20.2%	52	0.94	30
$31.50	Nov 6	3.95	5.05	$4.50	24.4%	68	0.92	21
$32.00	Nov 6	2.98	5.50	$4.24	59.4%	10	0.89	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Nov 6	6.35	7.55	$6.95	17.3%	3	0.96	--
$42.00	Nov 6	5.75	8.15	$6.95	34.5%	270	0.95	767
$41.50	Nov 6	4.95	7.70	$6.33	43.4%	33	0.94	58
$41.00	Nov 6	5.25	5.95	$5.60	12.5%	26	0.94	210
$40.50	Nov 6	3.70	6.15	$4.93	49.7%	153	0.91	250

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 41.2K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.13	0.18	$0.16	31.2%	3.3K	0.10	3.0K
$42.00	Nov 6	0.05	0.07	$0.06	33.3%	2.1K	0.04	2.4K
$40.00	Nov 13	1.49	1.63	$1.56	9.0%	2.1K	0.34	838
$41.00	Nov 6	0.05	0.11	$0.08	75.0%	1.9K	0.06	1.4K
$39.50	Nov 6	0.16	0.27	$0.22	50.0%	1.8K	0.14	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.25	1.35	$1.30	7.7%	1.6K	0.21	9.4K
$35.00	Dec 4	2.93	5.05	$3.99	53.1%	978	0.42	709
$35.00	Nov 6	0.94	1.07	$1.00	13.0%	975	0.41	2.6K
$33.00	Nov 20	1.86	2.43	$2.15	26.5%	864	0.33	763
$38.00	Nov 6	2.72	2.94	$2.83	7.8%	813	0.75	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 17.6%, max 27.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Nov 6	Dec 18	125.5%	98.4%	27.5%	253	168
$37.00	Nov 6	Dec 11	125.3%	103.9%	20.6%	948	156
$39.00	Nov 6	Dec 11	124.8%	104.5%	19.5%	1.3K	570
$38.00	Nov 6	Dec 11	125.2%	105.6%	18.5%	1.2K	377
$36.00	Nov 6	Dec 11	124.8%	107.0%	16.6%	893	118

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Nov 6	Dec 18	125.5%	98.4%	27.5%	1.3K	4.7K
$33.00	Nov 6	Dec 11	129.9%	106.3%	22.2%	207	659
$37.00	Nov 6	Dec 11	125.3%	103.9%	20.6%	722	1.7K
$39.00	Nov 6	Dec 11	124.8%	104.5%	19.5%	133	1.4K
$34.00	Nov 6	Dec 11	125.3%	105.1%	19.2%	246	442

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.82, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$35.00	Dec 18	$2.75	$2.25	$2.75	75%	0.82	$32.75
$35.00	$40.00	Dec 18	$1.95	$3.05	$1.95	60%	1.56	$36.95
$34.00	$36.00	Dec 4	$0.63	$1.37	$0.63	61%	2.17	$34.63
$40.00	$42.00	Dec 11	$0.46	$1.54	$0.46	44%	3.35	$40.46
$33.00	$35.00	Nov 13	$1.00	$1.00	$1.00	67%	1.00	$34.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Nov 20	$0.19	$0.81	$0.19	42%	4.26	$34.81
$42.50	$42.00	Nov 13	$0.20	$0.30	$0.20	73%	1.50	$42.30
$38.00	$37.00	Nov 27	$0.35	$0.65	$0.35	52%	1.86	$37.65
$35.00	$34.00	Dec 4	$0.26	$0.74	$0.26	42%	2.85	$34.74
$40.50	$40.00	Nov 20	$0.22	$0.28	$0.22	64%	1.27	$40.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.70, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Dec 4	$0.73	$0.73	$0.27	54%	2.70	$39.73
$40.00	$41.00	Nov 27	$0.53	$0.53	$0.47	60%	1.13	$40.53
$42.00	$42.50	Nov 20	$0.28	$0.28	$0.22	69%	1.27	$42.28
$37.00	$38.00	Dec 4	$0.62	$0.62	$0.38	48%	1.63	$37.62
$38.00	$39.00	Nov 27	$0.54	$0.54	$0.46	52%	1.17	$38.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$30.00	Dec 18	$2.06	$2.06	$2.94	59%	0.70	$32.94
$34.00	$33.00	Nov 20	$0.82	$0.82	$0.18	62%	4.56	$33.18
$34.00	$33.00	Dec 4	$0.73	$0.73	$0.27	62%	2.70	$33.27
$32.00	$31.00	Nov 13	$0.47	$0.47	$0.53	72%	0.89	$31.53
$31.00	$30.00	Dec 11	$0.45	$0.45	$0.55	72%	0.82	$30.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.83, cheapest $1.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Nov 6	Nov 13	$1.81	125.3%	140.0%
$36.50	Nov 6	Nov 13	$1.86	124.0%	140.2%
$35.00	Nov 6	Nov 13	$1.84	125.5%	141.7%
$36.00	Nov 6	Nov 13	$1.89	124.8%	141.4%
$35.50	Nov 6	Nov 13	$1.90	123.7%	140.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Nov 6	Nov 13	$1.75	125.3%	140.0%
$36.50	Nov 6	Nov 13	$1.78	124.0%	140.2%
$35.00	Nov 6	Nov 13	$1.80	125.5%	141.7%
$36.00	Nov 6	Nov 13	$1.80	124.8%	141.4%
$35.50	Nov 6	Nov 13	$1.80	123.7%	140.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 7.19% of stock, avg 18.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Nov 6	$1.33	$1.23	$2.56	$32.94	$38.06	7.19%
$36.00	Nov 6	$1.10	$1.50	$2.60	$33.40	$38.60	7.30%
$35.00	Nov 6	$1.61	$1.00	$2.61	$32.39	$37.61	7.33%
$36.50	Nov 6	$0.89	$1.80	$2.69	$33.81	$39.19	7.55%
$34.50	Nov 6	$1.91	$0.80	$2.71	$31.79	$37.21	7.61%
$37.00	Nov 6	$0.73	$2.13	$2.86	$34.14	$39.86	8.03%
$34.00	Nov 6	$2.27	$0.62	$2.89	$31.11	$36.89	8.11%
$37.50	Nov 6	$0.57	$2.44	$3.01	$34.49	$40.51	8.45%
$33.50	Nov 6	$2.63	$0.49	$3.12	$30.38	$36.62	8.76%
$38.00	Nov 6	$0.46	$2.83	$3.29	$34.71	$41.29	9.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 2.67% of stock, avg 15.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$33.50	Nov 6	$0.46	$0.49	$0.95	$32.55	$38.95
$37.50	$33.50	Nov 6	$0.57	$0.49	$1.06	$32.44	$38.56
$38.00	$34.00	Nov 6	$0.46	$0.62	$1.08	$32.92	$39.08
$37.50	$34.00	Nov 6	$0.57	$0.62	$1.19	$32.81	$38.69
$37.00	$33.50	Nov 6	$0.73	$0.49	$1.22	$32.28	$38.22
$38.00	$34.50	Nov 6	$0.46	$0.80	$1.26	$33.24	$39.26
$37.00	$34.00	Nov 6	$0.73	$0.62	$1.35	$32.65	$38.35
$37.50	$34.50	Nov 6	$0.57	$0.80	$1.37	$33.13	$38.87
$37.00	$34.50	Nov 6	$0.73	$0.80	$1.53	$32.97	$38.53
$36.50	$33.50	Nov 6	$0.89	$0.49	$1.38	$32.12	$37.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 2.13, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	40/40	Nov 13	$0.34	$0.16	47%	2.13	$29.66	$40.34
30/30	40/41	Nov 13	$0.32	$0.18	50%	1.78	$29.68	$40.82
30/30	41/42	Nov 13	$0.31	$0.19	52%	1.63	$29.69	$41.31
31/32	41/42	Nov 13	$0.58	$0.42	43%	1.38	$31.42	$41.58
30/30	40/40	Nov 13	$0.28	$0.22	45%	1.27	$30.22	$40.28
31/32	40/41	Nov 13	$0.59	$0.41	41%	1.44	$31.41	$41.09
30/30	40/41	Nov 13	$0.26	$0.24	47%	1.08	$30.24	$40.76
30/30	41/42	Nov 13	$0.25	$0.25	49%	1.00	$30.25	$41.25
31/32	40/40	Nov 13	$0.61	$0.39	39%	1.56	$31.39	$40.61
32/33	38/38	Nov 6	$0.21	$0.29	55%	0.72	$32.79	$38.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$35.00	$40.00	Dec 18	$0.80	$4.20	31%	5.25
$36.00	$36.50	$37.00	Nov 6	$0.05	$0.45	12%	9.00
$35.00	$36.00	$37.00	Nov 27	$0.06	$0.94	8%	15.67
$37.00	$37.50	$38.00	Nov 6	$0.05	$0.45	10%	9.00
$34.00	$34.50	$35.00	Nov 6	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.50	$34.00	$34.50	Nov 6	$0.05	$0.45	11%	9.00
$30.00	$35.00	$40.00	Dec 18	$0.92	$4.08	30%	4.43
$30.00	$31.00	$32.00	Dec 4	$0.07	$0.93	7%	13.29
$37.00	$37.50	$38.00	Nov 13	$0.05	$0.45	5%	9.00
$39.00	$39.50	$40.00	Nov 20	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.28, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$40.00	1:2	Dec 18	-$1.48	$3.52
$30.00	$34.00	1:2	Nov 20	-$1.97	$2.03
$30.00	$35.00	1:2	Dec 18	-$2.63	$2.37
$41.00	$41.50	1:2	Nov 6	-$0.06	$0.44
$39.50	$40.00	1:2	Nov 6	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$30.00	1:2	Dec 18	-$0.28	$4.72
$40.00	$35.00	1:2	Dec 18	-$1.42	$3.58
$33.00	$30.00	1:2	Nov 20	-$0.45	$2.55
$31.00	$30.50	1:2	Nov 6	-$0.05	$0.45
$31.50	$31.00	1:2	Nov 6	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 9.40%, avg 5.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Dec 18	$3.35	0.45	12.3%	9.40%	21.70%	304	1.4K
$40.00	Dec 11	$2.78	0.44	12.3%	7.80%	20.10%	68	16
$39.00	Dec 11	$3.05	0.46	9.5%	8.56%	18.05%	1	--
$38.00	Dec 11	$3.40	0.49	6.7%	9.55%	16.23%	25	1
$39.00	Dec 4	$2.92	0.46	9.5%	8.20%	17.69%	21	45
$40.00	Dec 4	$2.65	0.41	12.3%	7.44%	19.74%	117	32
$42.00	Dec 11	$1.95	0.39	17.9%	5.47%	23.39%	3	--
$37.00	Dec 11	$3.70	0.53	3.9%	10.39%	14.26%	16	--
$36.00	Dec 11	$4.05	0.56	1.1%	11.37%	12.44%	11	1
$37.00	Dec 4	$3.50	0.52	3.9%	9.83%	13.70%	6	12

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 79,106

Total Puts 25,604

Put/Call Ratio 0.32

Net Difference 53,502

Prior's Put/Call Breakdown

Total Calls 37,596

Total Puts 32,988

Put/Call Ratio 0.88

Net Difference 4,608

Prior 7-Day Put/Call Summary

Total Calls 365,922

Total Puts 225,790

Average Put/Call Ratio 0.63

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