ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$59.53 -0.78%

(9/14 18:01) ◀

Tuesday, September 15, 2026 (3:05pm)

▶ (9/15 18:01)

◀ 9/15 15:05 ▶

Option Volume

Detail

ℹ

Current (09/15 3:05pm) 69,508

Calls: 45,413 (65%)

Puts: 24,095 (35%)

Prior (09/14) 67,843

Calls: 41,754 (62%)

Puts: 26,089 (38%)

Current vs Prior +2.45%

Calls: +8.76% (Calls)

Puts: -7.64% (Puts)

Prior 7-Day Total 704,310

Calls: 502,348 (71%)

Puts: 201,962 (29%)

Prior 7-Day Average 100,615

Calls: 71,764 (71%)

Puts: 28,851 (29%)

Current vs Prior 7-Day Avg -30.92%

Calls: -36.72%

Puts: -16.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 3:05pm) $37.81M

Calls: $20.99M (56%)

Puts: $16.81M (44%)

Prior (09/14) $28.66M

Calls: $16.22M (57%)

Puts: $12.43M (43%)

Current vs Prior +31.93%

Calls: +29.40%

Puts: +35.24%

Prior 7-Day Total $223.39M

Calls: $124.37M (56%)

Puts: $99.02M (44%)

Prior 7-Day Average $31.91M

Calls: $17.77M (56%)

Puts: $14.15M (44%)

Current vs Prior 7-Day Avg +18.47%

Calls: +18.17%

Puts: +18.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:05pm) 0.53

Prior (09/14) 0.62

Current vs Prior -15.08%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +22.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 3:05pm) 1,111,069

Calls: 752,342 (68%)

Puts: 358,727 (32%)

Prior (09/14) 1,087,931

Calls: 738,448 (68%)

Puts: 349,483 (32%)

Current vs Prior +2.13%

Prior 7-Day Total 7,853,241

Calls: 5,317,396 (68%)

Puts: 2,535,845 (32%)

Prior 7-Day Average 1,121,891

Calls: 759,628 (68%)

Puts: 362,263 (32%)

Current vs Prior 7-Day Avg -0.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.69% | 10.48%6.69% | 16.76%

Prior 4.45% | 9.85%9.85% | 18.70%

Current vs Prior +50.33% | +6.42%-32.13% | -10.33%

Prior 7-Day Avg 4.59% | 9.48%12.21% | 20.15%

Current vs 7-Day Avg +45.56% | +10.55%-45.25% | -16.79%

Prior 7-Day Eod 4.45% | 9.85%6.43% | 17.08%

Current vs 7-Day Eod +50.33% | +6.42%+3.92% | -1.86%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.53% | 6.89%

Calls: 6.93% | 6.35%

Puts: 6.12% | 7.44%

Prior 14.52% | 8.00%

Calls: 9.52% | 8.65%

Puts: 19.51% | 7.34%

Current vs Prior -55.03% | -13.88%

Prior 7-Day Avg 21.90% | 15.88%

Calls: 18.89% | 14.09%

Puts: 24.91% | 17.67%

Current vs 7-Day Avg -70.19% | -56.62%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. Call-heavy open interest (752,342 calls vs 358,727 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 BULLISH

7-Day Avg BULLISH

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 154 of results (avg 6.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	1.49	1.55	$1.52	3.9%	5.9K	0.47	3.5K
$50.00	Oct 16	10.75	11.25	$11.00	4.5%	35	0.83	1.1K
$55.00	Oct 16	7.30	7.65	$7.48	4.7%	131	0.69	1.1K
$60.00	Oct 16	4.75	5.00	$4.88	5.1%	429	0.53	2.8K
$61.00	Sep 18	1.13	1.19	$1.16	5.2%	1.2K	0.39	629

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	8.20	8.40	$8.30	2.4%	1.1K	0.61	5.5K
$66.00	Oct 2	7.80	8.05	$7.93	3.2%	8	0.71	235
$69.00	Oct 30	12.10	12.50	$12.30	3.3%	2	0.66	--
$70.00	Oct 16	11.95	12.35	$12.15	3.3%	82	0.73	1.4K
$70.00	Oct 9	11.55	11.95	$11.75	3.4%	6	0.77	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.65, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Sep 18	0.18	0.21	$0.20	15.0%	344	0.09	1.2K
$65.00	Sep 18	0.31	0.36	$0.34	14.7%	2.3K	0.14	5.3K
$64.00	Sep 18	0.43	0.48	$0.45	11.1%	744	0.19	994
$63.00	Sep 18	0.59	0.66	$0.63	11.1%	536	0.24	1.3K
$62.00	Sep 18	0.81	0.89	$0.85	9.4%	1.2K	0.31	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.28	0.32	$0.30	13.3%	551	0.13	5.7K
$56.00	Sep 18	0.45	0.50	$0.48	10.4%	1.4K	0.19	1.6K
$57.00	Sep 18	0.69	0.73	$0.71	5.6%	359	0.26	845
$53.00	Sep 25	0.52	0.63	$0.57	19.3%	82	0.15	138
$54.00	Sep 25	0.74	0.85	$0.80	13.7%	110	0.19	441

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 18	10.20	11.75	$10.98	14.1%	5	0.99	9
$50.00	Sep 18	9.25	10.30	$9.78	10.7%	36	0.98	830
$51.00	Sep 18	7.45	9.45	$8.45	23.7%	17	0.97	38
$48.00	Sep 25	11.10	13.20	$12.15	17.3%	38	0.96	39
$49.00	Sep 25	9.80	12.05	$10.93	20.6%	22	0.95	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	10.25	11.00	$10.63	7.1%	1.2K	0.93	3.5K
$71.00	Sep 18	10.60	12.00	$11.30	12.4%	--	0.93	19
$69.00	Sep 18	9.25	10.00	$9.63	7.8%	3	0.93	153
$68.00	Sep 18	7.85	9.05	$8.45	14.2%	7	0.92	1.1K
$67.00	Sep 18	7.00	8.10	$7.55	14.6%	6	0.90	170

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 45.0K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	1.49	1.55	$1.52	3.9%	5.9K	0.47	3.5K
$70.00	Sep 18	0.09	0.11	$0.10	20.0%	2.7K	0.04	9.0K
$70.00	Oct 16	1.89	2.01	$1.95	6.2%	2.7K	0.27	6.7K
$65.00	Sep 18	0.31	0.36	$0.34	14.7%	2.3K	0.14	5.3K
$66.00	Sep 18	0.22	0.28	$0.25	24.0%	1.5K	0.11	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	1.96	2.15	$2.05	9.3%	2.0K	0.21	122
$57.00	Oct 30	4.50	4.95	$4.72	9.5%	1.6K	0.38	5
$56.00	Sep 18	0.45	0.50	$0.48	10.4%	1.4K	0.19	1.6K
$65.00	Sep 18	5.60	5.90	$5.75	5.2%	1.2K	0.85	2.8K
$70.00	Sep 18	10.25	11.00	$10.63	7.1%	1.2K	0.93	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 9.5%, max 12.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Sep 18	Oct 23	79.6%	71.1%	12.0%	34	154
$64.00	Sep 18	Oct 30	85.0%	75.9%	12.0%	745	1.0K
$63.00	Sep 18	Oct 9	83.7%	75.0%	11.6%	570	1.3K
$58.00	Sep 18	Oct 30	79.7%	72.6%	9.8%	215	357
$62.00	Sep 18	Oct 23	82.3%	75.0%	9.7%	1.3K	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Sep 18	Oct 30	85.0%	75.9%	12.0%	20	221
$63.00	Sep 18	Oct 23	83.7%	75.3%	11.1%	35	1.5K
$58.00	Sep 18	Oct 30	79.7%	72.6%	9.8%	872	4.1K
$59.00	Sep 18	Oct 23	78.6%	71.7%	9.5%	380	1.3K
$57.00	Sep 18	Oct 30	79.6%	72.8%	9.4%	2.0K	850

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 0.92, avg 2.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Oct 16	$2.60	$2.40	$2.60	69%	0.92	$57.60
$60.00	$65.00	Oct 16	$1.78	$3.22	$1.78	53%	1.81	$61.78
$67.00	$70.00	Oct 30	$0.63	$2.37	$0.63	38%	3.76	$67.63
$60.00	$64.00	Oct 30	$1.56	$2.44	$1.56	54%	1.56	$61.56
$65.00	$70.00	Oct 16	$1.15	$3.85	$1.15	38%	3.35	$66.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$68.00	Sep 25	$0.65	$0.35	$0.65	85%	0.54	$68.35
$63.00	$62.00	Oct 23	$0.40	$0.60	$0.40	54%	1.50	$62.60
$71.00	$70.00	Oct 23	$0.60	$0.40	$0.60	71%	0.67	$70.40
$62.00	$61.00	Oct 23	$0.42	$0.58	$0.42	52%	1.38	$61.58
$64.00	$63.00	Oct 23	$0.48	$0.52	$0.48	57%	1.08	$63.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$66.00	Oct 23	$0.42	$0.42	$0.58	59%	0.72	$65.42
$69.00	$70.00	Oct 23	$0.31	$0.31	$0.69	68%	0.45	$69.31
$63.00	$64.00	Sep 18	$0.18	$0.18	$0.82	76%	0.22	$63.18
$61.00	$62.00	Sep 18	$0.31	$0.31	$0.69	61%	0.45	$61.31
$69.00	$70.00	Sep 25	$0.10	$0.10	$0.90	86%	0.11	$69.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Oct 16	$1.50	$1.50	$3.50	69%	0.43	$53.50
$54.00	$53.00	Oct 30	$0.45	$0.45	$0.55	70%	0.82	$53.55
$56.00	$55.00	Oct 30	$0.50	$0.50	$0.50	64%	1.00	$55.50
$52.00	$51.00	Oct 23	$0.37	$0.37	$0.63	76%	0.59	$51.63
$53.00	$52.00	Oct 30	$0.40	$0.40	$0.60	72%	0.67	$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.09, cheapest $0.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Sep 18	Sep 25	$1.09	82.3%	74.8%
$58.00	Sep 18	Sep 25	$1.06	79.7%	72.2%
$59.00	Sep 18	Sep 25	$1.13	78.6%	71.5%
$61.00	Sep 18	Sep 25	$1.14	81.6%	74.5%
$60.00	Sep 18	Sep 25	$1.18	79.9%	73.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Sep 18	Sep 25	$0.98	82.3%	74.8%
$58.00	Sep 18	Sep 25	$1.05	79.7%	72.2%
$59.00	Sep 18	Sep 25	$1.10	78.6%	71.5%
$61.00	Sep 18	Sep 25	$1.06	81.6%	74.5%
$60.00	Sep 18	Sep 25	$1.13	79.9%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 5.81% of stock, avg 13.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 18	$2.02	$1.44	$3.46	$55.54	$62.46	5.81%
$60.00	Sep 18	$1.52	$1.96	$3.48	$56.52	$63.48	5.85%
$58.00	Sep 18	$2.62	$1.05	$3.67	$54.33	$61.67	6.16%
$61.00	Sep 18	$1.16	$2.57	$3.73	$57.27	$64.73	6.27%
$57.00	Sep 18	$3.25	$0.71	$3.96	$53.04	$60.96	6.65%
$62.00	Sep 18	$0.85	$3.30	$4.15	$57.85	$66.15	6.97%
$56.00	Sep 18	$4.03	$0.48	$4.51	$51.49	$60.51	7.58%
$63.00	Sep 18	$0.63	$4.10	$4.73	$58.27	$67.73	7.95%
$55.00	Sep 18	$4.80	$0.30	$5.10	$49.90	$60.10	8.57%
$64.00	Sep 18	$0.45	$4.93	$5.38	$58.62	$69.38	9.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.26% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$64.00	$55.00	Sep 18	$0.45	$0.30	$0.75	$54.25	$64.75
$64.00	$56.00	Sep 18	$0.45	$0.48	$0.93	$55.07	$64.93
$63.00	$55.00	Sep 18	$0.63	$0.30	$0.93	$54.07	$63.93
$63.00	$56.00	Sep 18	$0.63	$0.48	$1.11	$54.89	$64.11
$64.00	$57.00	Sep 18	$0.45	$0.71	$1.16	$55.84	$65.16
$63.00	$57.00	Sep 18	$0.63	$0.71	$1.34	$55.66	$64.34
$62.00	$55.00	Sep 18	$0.85	$0.30	$1.15	$53.85	$63.15
$62.00	$56.00	Sep 18	$0.85	$0.48	$1.33	$54.67	$63.33
$62.00	$57.00	Sep 18	$0.85	$0.71	$1.56	$55.44	$63.56
$64.00	$58.00	Sep 18	$0.45	$1.05	$1.50	$56.50	$65.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 2.12, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	69/70	Oct 23	$0.68	$0.32	43%	2.12	$51.32	$69.68
49/50	69/70	Oct 23	$0.61	$0.39	48%	1.56	$49.39	$69.61
53/54	69/70	Oct 23	$0.68	$0.32	38%	2.13	$53.32	$69.68
53/54	70/71	Oct 30	$0.66	$0.34	37%	1.94	$53.34	$70.66
48/49	69/70	Oct 23	$0.52	$0.48	51%	1.08	$48.48	$69.52
55/56	66/67	Oct 9	$0.69	$0.31	33%	2.23	$55.31	$66.69
52/53	70/71	Oct 30	$0.61	$0.39	40%	1.56	$52.39	$70.61
52/53	69/70	Oct 23	$0.59	$0.41	41%	1.44	$52.41	$69.59
55/56	67/68	Oct 9	$0.64	$0.36	36%	1.78	$55.36	$67.64
52/53	65/66	Oct 2	$0.52	$0.48	48%	1.08	$52.48	$65.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 6.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.63	$4.37	26%	6.94
$55.00	$60.00	$65.00	Oct 16	$0.82	$4.18	30%	5.10
$60.00	$61.00	$62.00	Sep 18	$0.05	$0.95	16%	19.00
$58.00	$59.00	$60.00	Sep 18	$0.10	$0.90	18%	9.00
$54.00	$55.00	$56.00	Sep 25	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.65	$4.35	26%	6.69
$50.00	$55.00	$60.00	Oct 16	$0.84	$4.16	30%	4.95
$55.00	$60.00	$65.00	Oct 16	$0.86	$4.14	30%	4.81
$55.00	$56.00	$57.00	Sep 18	$0.05	$0.95	13%	19.00
$61.00	$62.00	$63.00	Sep 18	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.42, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Oct 16	-$1.32	$3.68
$55.00	$60.00	1:2	Oct 16	-$2.28	$2.72
$65.00	$70.00	1:2	Oct 16	-$0.80	$4.20
$50.00	$55.00	1:2	Oct 16	-$3.96	$1.04
$69.00	$70.00	1:2	Sep 18	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Oct 16	-$0.42	$4.58
$65.00	$60.00	1:2	Oct 16	-$1.90	$3.10
$56.00	$55.00	1:2	Sep 18	-$0.12	$0.88
$54.00	$53.00	1:2	Sep 18	-$0.06	$0.94
$55.00	$54.00	1:2	Sep 18	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 7.31%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$64.00	Oct 30	$4.35	0.45	7.5%	7.31%	14.82%	1	9
$66.00	Oct 30	$3.75	0.40	10.9%	6.30%	17.17%	1	22
$67.00	Oct 30	$3.45	0.38	12.6%	5.80%	18.34%	2	1
$70.00	Oct 30	$2.84	0.33	17.6%	4.77%	22.36%	46	59
$65.00	Oct 30	$3.90	0.42	9.2%	6.55%	15.74%	1	8
$71.00	Oct 30	$2.62	0.31	19.3%	4.40%	23.67%	2	--
$60.00	Oct 30	$5.80	0.54	0.8%	9.74%	10.53%	--	18
$65.00	Oct 23	$3.50	0.41	9.2%	5.88%	15.07%	20	106
$62.00	Oct 23	$4.50	0.48	4.2%	7.56%	11.71%	8	17
$67.00	Oct 23	$2.97	0.36	12.6%	4.99%	17.54%	--	26

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 45,413

Total Puts 24,095

Put/Call Ratio 0.53

Net Difference 21,318

Prior's Put/Call Breakdown

Total Calls 41,754

Total Puts 26,089

Put/Call Ratio 0.62

Net Difference 15,665

Prior 7-Day Put/Call Summary

Total Calls 502,348

Total Puts 201,962

Average Put/Call Ratio 0.43

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