Tour v528
ASTS
AST SPACEMOBILE INC A
$58.24 -7.13%
(9/17 18:00) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 15:10)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 134,680
Calls: 96,074 (71%)
Puts: 38,606 (29%)
Prior (09/17) 102,955
Calls: 65,511 (64%)
Puts: 37,444 (36%)
Current vs Prior +30.81%
Calls: +46.65% (Calls)
Puts: +3.10% (Puts)
Prior 7-Day Total 631,081
Calls: 443,043 (70%)
Puts: 188,038 (30%)
Prior 7-Day Average 90,154
Calls: 63,291 (70%)
Puts: 26,862 (30%)
Current vs Prior 7-Day Avg +49.39%
Calls: +51.80%
Puts: +43.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $36.45M
Calls: $20.07M (55%)
Puts: $16.38M (45%)
Prior (09/17) $44.10M
Calls: $15.32M (35%)
Puts: $28.77M (65%)
Current vs Prior -17.33%
Calls: +30.98%
Puts: -43.06%
Prior 7-Day Total $206.79M
Calls: $124.00M (60%)
Puts: $82.79M (40%)
Prior 7-Day Average $29.54M
Calls: $17.71M (60%)
Puts: $11.83M (40%)
Current vs Prior 7-Day Avg +23.40%
Calls: +13.31%
Puts: +38.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 0.40
Prior (09/17) 0.57
Current vs Prior -29.70%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -14.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 1,156,710
Calls: 790,478 (68%)
Puts: 366,232 (32%)
Prior (09/17) 1,143,571
Calls: 773,423 (68%)
Puts: 370,148 (32%)
Current vs Prior +1.15%
Prior 7-Day Total 7,865,559
Calls: 5,333,473 (68%)
Puts: 2,532,086 (32%)
Prior 7-Day Average 1,123,651
Calls: 761,924 (68%)
Puts: 361,726 (32%)
Current vs Prior 7-Day Avg +2.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.06% | 8.02%2.06% | 15.64%
Prior 6.69% | 10.48%6.69% | 16.76%
Current vs Prior -69.18% | -23.50%-69.18% | -6.70%
Prior 7-Day Avg 5.33% | 9.88%10.32% | 18.88%
Current vs 7-Day Avg -61.37% | -18.82%-80.04% | -17.14%
Prior 7-Day Eod 6.69% | 10.48%4.19% | 16.31%
Current vs 7-Day Eod -69.18% | -23.50%-50.87% | -4.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.23% | 4.86%
Calls: 17.95% | 3.62%
Puts: 18.52% | 6.10%
Prior 6.53% | 6.89%
Calls: 6.93% | 6.35%
Puts: 6.12% | 7.44%
Current vs Prior +179.17% | -29.46%
Prior 7-Day Avg 16.98% | 13.22%
Calls: 11.28% | 8.74%
Puts: 22.68% | 17.69%
Current vs 7-Day Avg +7.35% | -63.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (96,074 calls vs 38,606 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (790,478 calls vs 366,232 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 BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 148 of results (avg 6.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 250.300.31$0.313.2%5.3K0.11888
$59.00Sep 251.731.79$1.763.4%5970.46108
$65.00Oct 162.252.33$2.293.5%1.6K0.333.8K
$58.00Sep 252.172.25$2.213.6%2020.54148
$67.00Sep 250.250.26$0.263.8%3110.10573
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 168.808.95$8.881.7%450.673.6K
$60.00Oct 165.255.40$5.332.8%1.1K0.523.2K
$55.00Oct 162.702.79$2.753.3%1.9K0.3417.7K
$50.00Oct 161.141.18$1.163.4%1.2K0.185.3K
$62.00Oct 25.305.50$5.403.7%1250.651.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 180.350.42$0.3917.9%9370.66327
$66.00Sep 250.300.31$0.313.2%5.3K0.11888
$67.00Sep 250.250.26$0.263.8%3110.10573
$68.00Sep 250.200.23$0.2213.6%1.3K0.081.4K
$65.00Sep 250.380.41$0.407.5%2.8K0.147.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 180.730.88$0.8118.5%1.5K0.891.3K
$53.00Sep 250.300.36$0.3318.2%1.0K0.13301
$54.00Sep 250.470.52$0.5010.0%1.0K0.18515
$55.00Sep 250.700.75$0.736.8%7240.241.6K
$52.00Oct 20.640.74$0.6914.5%1360.17372

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 187.808.40$8.107.4%2411.00643
$51.00Sep 186.708.15$7.4319.5%200.9952
$49.00Sep 188.6510.60$9.6320.2%--0.9917
$55.00Sep 182.843.55$3.2022.2%1560.99310
$53.00Sep 184.706.10$5.4025.9%20.98104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 182.652.94$2.8010.4%4011.00720
$62.00Sep 183.653.95$3.807.9%5231.00730
$63.00Sep 184.654.85$4.754.2%5721.001.4K
$64.00Sep 185.605.85$5.734.4%591.00480
$65.00Sep 186.606.95$6.785.2%3641.004.3K

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 84.7K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.010.02$0.0250.0%6.3K0.044.6K
$66.00Sep 250.300.31$0.313.2%5.3K0.11888
$65.00Sep 180.000.01$0.01100.0%4.1K0.018.2K
$59.00Sep 180.030.04$0.0425.0%3.7K0.12538
$62.00Sep 180.010.02$0.0250.0%3.3K0.022.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 180.120.17$0.1533.3%2.2K0.342.2K
$55.00Oct 162.702.79$2.753.3%1.9K0.3417.7K
$49.00Sep 250.050.08$0.0742.9%1.6K0.03201
$59.00Sep 180.730.88$0.8118.5%1.5K0.891.3K
$60.00Sep 181.701.90$1.8011.1%1.5K0.965.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 36.4%, max 36.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Sep 18Oct 3094.9%69.6%36.4%985427
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Sep 18Oct 3094.9%69.6%36.4%2.3K3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 0.61, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Oct 23$3.10$1.90$3.1080%0.61$53.10
$55.00$60.00Oct 16$2.37$2.63$2.3766%1.11$57.37
$60.00$65.00Oct 16$1.49$3.51$1.4948%2.36$61.49
$59.00$60.00Oct 23$0.12$0.88$0.1252%7.33$59.12
$54.00$55.00Sep 25$0.52$0.48$0.5282%0.92$54.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Oct 2$0.65$0.35$0.6576%0.54$64.35
$51.00$50.00Oct 23$0.13$0.87$0.1322%6.69$50.87
$58.00$57.00Oct 9$0.38$0.62$0.3846%1.63$57.62
$62.00$61.00Oct 9$0.55$0.45$0.5561%0.82$61.45
$59.00$58.00Sep 18$0.66$0.34$0.6689%0.52$58.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.47, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$68.00Sep 18$0.11$0.11$0.8994%0.12$67.11
$66.00$67.00Oct 30$0.40$0.40$0.6064%0.67$66.40
$59.00$60.00Oct 30$0.53$0.53$0.4747%1.13$59.53
$63.00$64.00Sep 25$0.16$0.16$0.8478%0.19$63.16
$59.00$60.00Oct 2$0.43$0.43$0.5751%0.75$59.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Oct 16$1.59$1.59$3.4166%0.47$53.41
$52.00$51.00Oct 23$0.53$0.53$0.4774%1.13$51.47
$51.00$50.00Oct 30$0.40$0.40$0.6075%0.67$50.60
$54.00$53.00Oct 23$0.46$0.46$0.5468%0.85$53.54
$56.00$55.00Oct 9$0.50$0.50$0.5063%1.00$55.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.79, cheapest $1.76)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Sep 18Sep 25$1.8294.9%63.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Sep 18Sep 25$1.7694.9%63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 0.93% of stock, avg 12.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Sep 18$0.39$0.15$0.54$57.46$58.540.93%
$59.00Sep 18$0.04$0.81$0.85$58.15$59.851.46%
$57.00Sep 18$1.37$0.03$1.40$55.60$58.402.40%
$60.00Sep 18$0.02$1.80$1.82$58.18$61.823.12%
$56.00Sep 18$2.25$0.02$2.27$53.73$58.273.90%
$61.00Sep 18$0.01$2.80$2.81$58.19$63.814.82%
$55.00Sep 18$3.20$0.01$3.21$51.79$58.215.51%
$62.00Sep 18$0.02$3.80$3.82$58.18$65.826.56%
$58.00Sep 25$2.21$1.91$4.12$53.88$62.127.07%
$57.00Sep 25$2.77$1.45$4.22$52.78$61.227.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.12% of stock, avg 9.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$57.00Sep 18$0.04$0.03$0.07$56.93$59.07
$67.00$57.00Sep 18$0.12$0.03$0.15$56.85$67.15
$59.00$52.00Sep 18$0.04$0.11$0.15$51.85$59.15
$67.00$52.00Sep 18$0.12$0.11$0.23$51.77$67.23
$59.00$58.00Sep 18$0.04$0.15$0.19$57.81$59.19
$67.00$58.00Sep 18$0.12$0.15$0.27$57.73$67.27
$63.00$54.00Sep 25$0.66$0.50$1.16$52.84$64.16
$63.00$55.00Sep 25$0.66$0.73$1.39$53.61$64.39
$62.00$54.00Sep 25$0.84$0.50$1.34$52.66$63.34
$62.00$55.00Sep 25$0.84$0.73$1.57$53.43$63.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 4.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5266/67Oct 23$0.80$0.2041%4.00$51.20$66.80
51/5267/68Oct 23$0.77$0.2343%3.35$51.23$67.77
51/5267/68Sep 18$0.21$0.7989%0.27$51.79$67.21
51/5268/69Oct 23$0.64$0.3646%1.78$51.36$68.64
53/5466/67Oct 23$0.73$0.2735%2.70$53.27$66.73
53/5467/68Oct 23$0.70$0.3037%2.33$53.30$67.70
50/5168/69Oct 30$0.61$0.3944%1.56$50.39$68.61
47/4864/65Oct 9$0.47$0.5358%0.89$47.53$64.47
47/4866/67Oct 9$0.41$0.5964%0.69$47.59$66.41
47/4867/68Oct 9$0.37$0.6366%0.59$47.63$67.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 0.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Sep 18$0.33$0.6762%2.03
$55.00$60.00$65.00Oct 16$0.88$4.1233%4.68
$57.00$58.00$59.00Sep 18$0.63$0.3782%0.59
$56.00$57.00$58.00Sep 25$0.07$0.9315%13.29
$58.00$59.00$60.00Sep 25$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Sep 18$0.54$0.4682%0.85
$58.00$59.00$60.00Sep 18$0.33$0.6762%2.03
$56.00$57.00$58.00Sep 18$0.11$0.8930%8.09
$56.00$57.00$58.00Sep 25$0.05$0.9516%19.00
$50.00$55.00$60.00Oct 16$0.99$4.0134%4.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.17, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$1.41$3.59
$50.00$55.001:2Oct 16-$2.75$2.25
$60.00$65.001:2Oct 16-$0.80$4.20
$56.00$57.001:2Sep 18-$0.49$0.51
$51.00$55.001:2Oct 9-$2.63$1.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Oct 16-$0.17$4.83
$65.00$60.001:2Oct 16-$1.78$3.22
$61.00$60.001:2Sep 18-$0.80$0.20
$48.00$47.001:2Sep 25$0.00$1.00
$56.00$55.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.92%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$64.00Oct 30$3.450.419.9%5.92%15.81%220
$62.00Oct 30$4.100.456.5%7.04%13.50%504
$63.00Oct 30$3.750.438.2%6.44%14.61%2537
$66.00Oct 30$3.000.3613.3%5.15%18.48%630
$61.00Oct 30$4.450.484.7%7.64%12.38%572
$65.00Oct 30$3.150.3811.6%5.41%17.02%8144
$59.00Oct 30$5.300.531.3%9.10%10.41%734
$60.00Oct 30$4.800.503.0%8.24%11.26%8748
$67.00Oct 30$2.610.3315.0%4.48%19.52%14
$68.00Oct 30$2.420.3116.8%4.16%20.91%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 96,074
Total Puts 38,606
Put/Call Ratio 0.40
Net Difference 57,468

Prior's Put/Call Breakdown

Total Calls 65,511
Total Puts 37,444
Put/Call Ratio 0.57
Net Difference 28,067

Prior 7-Day Put/Call Summary

Total Calls 443,043
Total Puts 188,038
Average Put/Call Ratio 0.47
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All