ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$27.82 -7.88%

(11/5 18:08) ◀

Friday, November 6, 2026 (9:35am)

▶ (11/6 09:40)

◀ 11/6 09:35 ▶

Option Volume

Detail

ℹ

Current (11/06 9:35am) 12,398

Calls: 8,361 (67%)

Puts: 4,037 (33%)

Prior (10/09) 14,503

Calls: 10,457 (72%)

Puts: 4,046 (28%)

Current vs Prior -14.51%

Calls: -20.04% (Calls)

Puts: -0.22% (Puts)

Prior 7-Day Total 778,781

Calls: 544,215 (70%)

Puts: 234,566 (30%)

Prior 7-Day Average 111,254

Calls: 77,745 (70%)

Puts: 33,509 (30%)

Current vs Prior 7-Day Avg -88.86%

Calls: -89.25%

Puts: -87.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:35am) $4.61M

Calls: $2.01M (43%)

Puts: $2.61M (57%)

Prior (10/09) $3.20M

Calls: $2.05M (64%)

Puts: $1.15M (36%)

Current vs Prior +44.25%

Calls: -2.19%

Puts: +127.22%

Prior 7-Day Total $280.66M

Calls: $140.49M (50%)

Puts: $140.17M (50%)

Prior 7-Day Average $40.09M

Calls: $20.07M (50%)

Puts: $20.02M (50%)

Current vs Prior 7-Day Avg -88.49%

Calls: -90.01%

Puts: -86.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:35am) 0.48

Prior (10/09) 0.39

Current vs Prior +24.79%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +11.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:35am) 1,252,857

Calls: 830,283 (66%)

Puts: 422,574 (34%)

Prior (10/09) 1,170,879

Calls: 772,001 (66%)

Puts: 398,878 (34%)

Current vs Prior +7.00%

Prior 7-Day Total 7,610,509

Calls: 4,989,391 (66%)

Puts: 2,621,118 (34%)

Prior 7-Day Average 1,087,215

Calls: 712,770 (66%)

Puts: 374,445 (34%)

Current vs Prior 7-Day Avg +15.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.20% | 21.93%26.17% | 34.80%

Prior 4.20% | 9.02%9.02% | 21.42%

Current vs Prior +118.98% | +142.96%+189.96% | +62.45%

Prior 7-Day Avg 5.13% | 9.59%11.01% | 23.25%

Current vs 7-Day Avg +79.36% | +128.62%+137.67% | +49.68%

Prior 7-Day Eod 4.20% | 9.02%24.93% | 33.05%

Current vs 7-Day Eod +118.98% | +142.96%+4.95% | +5.29%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.45% | 9.98%

Calls: 50.00% | 11.36%

Puts: 8.90% | 8.61%

Prior 9.34% | 5.29%

Calls: 10.62% | 4.40%

Puts: 8.06% | 6.18%

Current vs Prior +215.31% | +88.66%

Prior 7-Day Avg 8.64% | 5.67%

Calls: 8.80% | 5.65%

Puts: 8.48% | 5.68%

Current vs 7-Day Avg +240.80% | +76.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (8,361 calls vs 4,037 puts). Call-heavy open interest (830,283 calls vs 422,574 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	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 22 of results (avg 8.1%, best 5.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.50	2.65	$2.58	5.8%	16	0.46	385
$29.00	Nov 13	2.29	2.52	$2.41	9.5%	2	0.49	9
$26.50	Nov 13	3.40	3.75	$3.58	9.8%	--	0.62	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	5.70	6.05	$5.88	6.0%	93	0.48	2.3K
$33.00	Nov 20	6.55	7.00	$6.78	6.6%	--	0.67	1.5K
$32.50	Nov 13	5.75	6.15	$5.95	6.7%	--	0.69	99
$26.00	Nov 13	2.00	2.14	$2.07	6.8%	--	0.35	198
$32.00	Nov 13	5.40	5.80	$5.60	7.1%	--	0.66	293

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	2.65	4.50	$3.58	51.7%	13	0.89	10
$22.50	Dec 18	7.20	8.35	$7.78	14.8%	--	0.76	75
$25.00	Nov 13	4.20	6.65	$5.43	45.1%	1	0.70	32
$25.00	Nov 20	4.75	6.95	$5.85	37.6%	1	0.69	137
$25.00	Dec 18	5.85	8.10	$6.98	32.2%	--	0.68	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 6	3.65	5.10	$4.38	33.1%	--	0.97	441
$33.00	Nov 6	3.05	5.55	$4.30	58.1%	2	0.94	481
$31.50	Nov 6	2.52	4.15	$3.34	48.8%	1	0.94	436
$32.00	Nov 6	2.52	4.65	$3.59	59.3%	2	0.93	748
$31.00	Nov 6	2.60	3.60	$3.10	32.3%	8	0.89	329

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 3.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.15	0.25	$0.20	50.0%	506	0.19	1.3K
$33.00	Nov 6	0.03	0.10	$0.07	100.0%	271	0.06	2.5K
$30.00	Nov 13	1.88	2.10	$1.99	11.1%	224	0.43	194
$32.50	Nov 6	0.00	0.05	$0.03	166.7%	104	0.03	991
$31.00	Nov 6	0.05	0.18	$0.12	108.3%	91	0.11	596

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.10	0.17	$0.14	50.0%	1.4K	0.10	3.6K
$30.00	Nov 6	2.25	2.46	$2.36	8.9%	226	0.81	1.8K
$25.00	Nov 13	1.56	1.73	$1.65	10.3%	171	0.30	404
$25.00	Dec 18	3.05	3.30	$3.18	7.9%	103	0.32	6.8K
$30.00	Dec 18	5.70	6.05	$5.88	6.0%	93	0.48	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 79.2%, max 138.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	293.8%	123.3%	138.2%	518	3.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	293.8%	123.3%	138.2%	319	4.1K
$26.00	Nov 13	Dec 11	190.9%	128.0%	49.2%	--	253
$28.00	Nov 13	Dec 4	186.7%	137.5%	35.8%	3	103
$29.00	Nov 13	Dec 4	183.3%	136.2%	34.6%	22	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 2.13, avg 1.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$25.00	Dec 18	$0.80	$1.70	$0.80	76%	2.13	$23.30
$26.00	$30.00	Nov 27	$1.78	$2.22	$1.78	66%	1.25	$27.78
$26.50	$29.00	Nov 13	$1.17	$1.33	$1.17	62%	1.14	$27.67
$30.00	$33.00	Nov 20	$0.99	$2.01	$0.99	46%	2.03	$30.99
$30.00	$31.00	Nov 27	$0.36	$0.64	$0.36	48%	1.78	$30.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Nov 6	$0.24	$0.26	$0.24	94%	1.08	$31.26
$32.00	$31.50	Nov 6	$0.25	$0.25	$0.25	93%	1.00	$31.75
$31.00	$30.50	Nov 6	$0.28	$0.22	$0.28	89%	0.79	$30.72
$31.00	$30.50	Nov 13	$0.32	$0.18	$0.32	62%	0.56	$30.68
$26.50	$26.00	Nov 13	$0.20	$0.30	$0.20	38%	1.50	$26.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.69, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$29.50	Nov 13	$0.24	$0.24	$0.26	51%	0.92	$29.24
$31.50	$32.00	Nov 13	$0.15	$0.15	$0.35	64%	0.43	$31.65
$30.50	$31.00	Nov 13	$0.17	$0.17	$0.33	59%	0.52	$30.67
$32.50	$33.00	Nov 13	$0.11	$0.11	$0.39	69%	0.28	$32.61
$29.50	$30.00	Nov 13	$0.18	$0.18	$0.32	54%	0.56	$29.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Dec 18	$1.02	$1.02	$1.48	68%	0.69	$23.98
$26.00	$25.00	Dec 11	$0.48	$0.48	$0.52	67%	0.92	$25.52
$26.00	$25.50	Nov 13	$0.24	$0.24	$0.26	65%	0.92	$25.76
$26.00	$25.00	Dec 4	$0.37	$0.37	$0.63	67%	0.59	$25.63
$27.00	$26.50	Nov 13	$0.24	$0.24	$0.26	60%	0.92	$26.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.59, cheapest $0.09)

CALLS (0)

No calls found

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Nov 13	Nov 27	$0.09	190.9%	118.2%
$28.00	Nov 13	Dec 4	$0.86	186.7%	137.5%
$29.00	Nov 13	Dec 4	$0.82	183.3%	136.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 9.20% of stock, avg 22.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Nov 6	$0.20	$2.36	$2.56	$27.44	$32.56	9.20%
$30.50	Nov 6	$0.14	$2.82	$2.96	$27.54	$33.46	10.64%
$26.50	Nov 13	$3.58	$2.27	$5.85	$20.65	$32.35	21.03%
$29.00	Nov 13	$2.41	$3.58	$5.99	$23.01	$34.99	21.53%
$29.50	Nov 13	$2.17	$3.88	$6.05	$23.45	$35.55	21.75%
$30.00	Nov 13	$1.99	$4.18	$6.17	$23.83	$36.17	22.18%
$30.50	Nov 13	$1.85	$4.53	$6.38	$24.12	$36.88	22.93%
$26.00	Nov 27	$4.70	$2.16	$6.86	$19.14	$32.86	24.66%
$30.00	Nov 20	$2.58	$4.70	$7.28	$22.72	$37.28	26.17%
$30.00	Nov 27	$2.92	$4.97	$7.89	$22.11	$37.89	28.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.75% of stock, avg 15.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$25.00	Nov 6	$0.07	$0.14	$0.21	$24.79	$32.21
$31.50	$25.00	Nov 6	$0.07	$0.14	$0.21	$24.79	$31.71
$31.00	$25.00	Nov 6	$0.12	$0.14	$0.26	$24.74	$31.26
$30.50	$25.00	Nov 6	$0.14	$0.14	$0.28	$24.72	$30.78
$30.00	$25.00	Nov 6	$0.20	$0.14	$0.34	$24.66	$30.34
$33.00	$25.00	Nov 20	$1.59	$2.10	$3.69	$21.31	$36.69
$31.00	$26.50	Nov 13	$1.68	$2.27	$3.95	$22.55	$34.95
$30.50	$26.50	Nov 13	$1.85	$2.27	$4.12	$22.38	$34.62
$31.00	$27.00	Nov 13	$1.68	$2.51	$4.19	$22.81	$35.19
$30.50	$27.00	Nov 13	$1.85	$2.51	$4.36	$22.64	$34.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	32/33	Nov 13	$0.35	$0.15	34%	2.33	$25.65	$32.85
26/26	32/32	Nov 13	$0.35	$0.15	31%	2.33	$25.65	$32.35
25/26	32/33	Nov 13	$0.29	$0.21	36%	1.38	$25.21	$32.79
25/26	32/32	Nov 13	$0.29	$0.21	34%	1.38	$25.21	$32.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 13.29, cheapest $0.05)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Nov 13	$0.06	$0.44	5%	7.33
$32.00	$32.50	$33.00	Nov 6	$0.08	$0.42	1%	5.25
$31.00	$32.00	$33.00	Nov 27	$0.98	$0.02	2%	0.02

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Dec 11	$0.07	$0.93	7%	13.29
$29.50	$30.00	$30.50	Nov 13	$0.05	$0.45	5%	9.00
$25.00	$25.50	$26.00	Nov 13	$0.06	$0.44	5%	7.33
$31.00	$32.00	$33.00	Nov 27	$0.06	$0.94	2%	15.67
$31.00	$32.00	$33.00	Dec 4	$0.18	$0.82	7%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.62, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.62	$4.38
$26.00	$30.00	1:2	Nov 27	-$1.14	$2.86
$30.00	$33.00	1:2	Nov 20	-$0.60	$2.40
$26.50	$29.00	1:2	Nov 13	-$1.24	$1.26
$30.00	$30.50	1:2	Nov 6	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.48	$4.52
$30.00	$26.00	1:2	Dec 11	-$0.78	$3.22
$25.00	$22.50	1:2	Dec 18	-$1.14	$1.36
$33.00	$30.00	1:2	Nov 20	-$2.62	$0.38
$28.00	$26.00	1:2	Dec 4	-$1.64	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 12.94%, avg 6.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$3.60	0.52	7.8%	12.94%	20.78%	12	1.9K
$30.00	Dec 4	$2.78	0.55	7.8%	9.99%	17.83%	--	89
$33.00	Nov 27	$1.72	0.42	18.6%	6.18%	24.80%	--	13
$31.00	Nov 27	$2.30	0.45	11.4%	8.27%	19.70%	1	28
$30.00	Nov 27	$2.59	0.48	7.8%	9.31%	17.15%	--	36
$32.00	Nov 27	$1.92	0.40	15.0%	6.90%	21.93%	5	54
$30.00	Nov 20	$2.50	0.46	7.8%	8.99%	16.82%	16	385
$33.00	Nov 20	$1.49	0.33	18.6%	5.36%	23.98%	11	336
$29.00	Nov 13	$2.29	0.49	4.2%	8.23%	12.47%	2	9
$30.50	Nov 13	$1.75	0.41	9.6%	6.29%	15.92%	9	45

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 8,361

Total Puts 4,037

Put/Call Ratio 0.48

Net Difference 4,324

Prior's Put/Call Breakdown

Total Calls 10,457

Total Puts 4,046

Put/Call Ratio 0.39

Net Difference 6,411

Prior 7-Day Put/Call Summary

Total Calls 544,215

Total Puts 234,566

Average Put/Call Ratio 0.43

Ratio Trend Rising

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