ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$29.60 -1.99%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 27,463

Calls: 20,129 (73%)

Puts: 7,334 (27%)

Prior (10/09) 38,100

Calls: 28,126 (74%)

Puts: 9,974 (26%)

Current vs Prior -27.92%

Calls: -28.43% (Calls)

Puts: -26.47% (Puts)

Prior 7-Day Total 1,297,234

Calls: 866,434 (67%)

Puts: 430,800 (33%)

Prior 7-Day Average 185,319

Calls: 123,776 (67%)

Puts: 61,542 (33%)

Current vs Prior 7-Day Avg -85.18%

Calls: -83.74%

Puts: -88.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $10.88M

Calls: $5.79M (53%)

Puts: $5.09M (47%)

Prior (10/09) $9.96M

Calls: $6.75M (68%)

Puts: $3.21M (32%)

Current vs Prior +9.23%

Calls: -14.20%

Puts: +58.51%

Prior 7-Day Total $448.93M

Calls: $232.69M (52%)

Puts: $216.24M (48%)

Prior 7-Day Average $64.13M

Calls: $33.24M (52%)

Puts: $30.89M (48%)

Current vs Prior 7-Day Avg -83.03%

Calls: -82.57%

Puts: -83.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 0.36

Prior (10/09) 0.35

Current vs Prior +2.74%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -21.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:45am) 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 7,724,045

Calls: 5,070,312 (66%)

Puts: 2,653,733 (34%)

Prior 7-Day Average 1,103,435

Calls: 724,330 (66%)

Puts: 379,104 (34%)

Current vs Prior 7-Day Avg +13.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.91% | 21.22%23.85% | 32.94%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -36.43% | +53.83%+156.48% | +43.74%

Prior 7-Day Avg 5.64% | 10.15%10.47% | 23.06%

Current vs 7-Day Avg +4.83% | +108.92%+127.84% | +42.86%

Prior 7-Day Eod 9.30% | 13.79%24.93% | 33.05%

Current vs 7-Day Eod -36.43% | +53.83%-4.34% | -0.32%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.39% | 7.31%

Calls: 10.45% | 6.89%

Puts: 8.33% | 7.74%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior -9.01% | -57.33%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +3.90% | +3.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.36 - heavy call buying (20,129 calls vs 7,334 puts). Call-heavy open interest (830,283 calls vs 422,574 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BEARISH	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 48 of results (avg 7.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 13	2.72	2.87	$2.80	5.4%	373	0.52	194
$29.00	Nov 13	3.20	3.40	$3.30	6.1%	38	0.58	9
$33.00	Nov 13	1.62	1.73	$1.68	6.5%	35	0.37	159
$29.50	Nov 13	2.94	3.15	$3.05	6.9%	50	0.55	25
$30.50	Nov 13	2.50	2.68	$2.59	6.9%	47	0.50	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 18	8.05	8.40	$8.23	4.3%	1	0.58	1.7K
$35.00	Nov 20	6.80	7.15	$6.98	5.0%	10	0.67	3.3K
$34.00	Nov 13	5.65	5.95	$5.80	5.2%	--	0.67	712
$33.50	Nov 13	5.30	5.60	$5.45	5.5%	1	0.65	142
$29.00	Nov 13	2.62	2.77	$2.70	5.6%	49	0.42	190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.67)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.63	0.70	$0.67	10.4%	1.7K	0.42	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 13	0.85	1.00	$0.93	16.1%	56	0.18	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	4.10	4.90	$4.50	17.8%	72	0.95	10
$25.00	Nov 13	5.25	6.55	$5.90	22.0%	1	0.77	32
$25.00	Nov 20	4.85	6.35	$5.60	26.8%	1	0.75	137
$25.00	Dec 18	6.75	7.55	$7.15	11.2%	1	0.72	47
$26.50	Nov 13	4.45	5.20	$4.83	15.5%	--	0.70	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	5.15	7.00	$6.08	30.4%	10	0.97	2.6K
$34.50	Nov 6	4.70	6.10	$5.40	25.9%	6	0.97	687
$35.50	Nov 6	5.65	7.60	$6.63	29.4%	3	0.96	471
$34.00	Nov 6	4.10	6.00	$5.05	37.6%	4	0.95	459
$33.00	Nov 6	3.20	4.00	$3.60	22.2%	4	0.94	481

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 10.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.63	0.70	$0.67	10.4%	1.7K	0.42	1.3K
$31.50	Nov 6	0.16	0.24	$0.20	40.0%	780	0.18	1.3K
$31.00	Nov 6	0.27	0.35	$0.31	25.8%	627	0.25	596
$33.00	Nov 6	0.02	0.07	$0.05	100.0%	374	0.05	2.5K
$30.00	Nov 13	2.72	2.87	$2.80	5.4%	373	0.52	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.03	0.06	$0.05	60.0%	2.0K	0.04	3.6K
$30.00	Nov 6	1.03	1.12	$1.08	8.3%	548	0.58	1.8K
$25.00	Nov 13	1.10	1.20	$1.15	8.7%	306	0.22	404
$30.00	Dec 18	4.90	5.20	$5.05	5.9%	206	0.43	2.3K
$25.00	Dec 18	2.53	2.75	$2.64	8.3%	144	0.27	6.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 60.8%, max 119.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	270.1%	123.0%	119.6%	1.7K	3.2K
$31.00	Nov 6	Nov 27	259.3%	138.1%	87.8%	629	624
$30.50	Nov 6	Nov 13	265.2%	180.3%	47.1%	282	1.7K
$31.50	Nov 6	Nov 13	256.0%	178.1%	43.7%	792	1.4K
$29.00	Nov 13	Dec 4	180.7%	136.0%	32.9%	47	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	270.1%	123.0%	119.6%	754	4.1K
$31.00	Nov 6	Dec 11	259.3%	128.1%	102.5%	51	350
$26.00	Nov 13	Dec 11	187.9%	126.8%	48.1%	25	253
$30.50	Nov 6	Nov 13	265.2%	180.3%	47.1%	124	583
$31.50	Nov 6	Nov 13	256.0%	178.1%	43.7%	3	474

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.20, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.27	$2.73	$2.27	75%	1.20	$27.27
$28.00	$35.00	Dec 11	$2.45	$4.55	$2.45	61%	1.86	$30.45
$25.00	$30.00	Dec 18	$2.45	$2.55	$2.45	72%	1.04	$27.45
$30.00	$35.00	Dec 18	$1.77	$3.23	$1.77	56%	1.82	$31.77
$30.00	$34.00	Dec 4	$1.52	$2.48	$1.52	56%	1.63	$31.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Nov 27	$0.25	$0.75	$0.25	64%	3.00	$34.75
$30.00	$29.00	Dec 4	$0.34	$0.66	$0.34	44%	1.94	$29.66
$30.50	$30.00	Nov 6	$0.29	$0.21	$0.29	67%	0.72	$30.21
$31.50	$31.00	Nov 13	$0.27	$0.23	$0.27	55%	0.85	$31.23
$34.00	$33.00	Nov 20	$0.62	$0.38	$0.62	63%	0.61	$33.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.92, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Nov 6	$0.18	$0.18	$0.32	67%	0.56	$30.68
$31.00	$31.50	Nov 6	$0.11	$0.11	$0.39	75%	0.28	$31.11
$30.00	$30.50	Nov 6	$0.18	$0.18	$0.32	58%	0.56	$30.18
$34.00	$34.50	Nov 13	$0.14	$0.14	$0.36	67%	0.39	$34.14
$31.00	$31.50	Nov 13	$0.21	$0.21	$0.29	53%	0.72	$31.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Dec 4	$0.48	$0.48	$0.52	66%	0.92	$26.52
$26.00	$25.00	Dec 4	$0.42	$0.42	$0.58	70%	0.72	$25.58
$28.00	$27.00	Dec 4	$0.49	$0.49	$0.51	63%	0.96	$27.51
$26.00	$25.00	Dec 11	$0.38	$0.38	$0.62	69%	0.61	$25.62
$29.50	$29.00	Nov 13	$0.29	$0.29	$0.21	55%	1.38	$29.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.66, cheapest $2.13)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$2.13	270.1%	179.7%
$30.50	Nov 6	Nov 13	$2.10	265.2%	180.3%
$28.00	Nov 13	Dec 11	$1.40	182.8%	118.2%
$29.00	Nov 13	Nov 27	$0.83	180.7%	135.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$2.15	270.1%	179.7%
$30.50	Nov 6	Nov 13	$2.13	265.2%	180.3%
$27.00	Nov 13	Dec 4	$1.35	185.3%	139.2%
$29.00	Nov 13	Dec 4	$1.43	180.7%	136.0%
$28.00	Nov 13	Dec 4	$1.44	182.8%	138.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.91% of stock, avg 19.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Nov 6	$0.67	$1.08	$1.75	$28.25	$31.75	5.91%
$30.50	Nov 6	$0.49	$1.37	$1.86	$28.64	$32.36	6.28%
$31.00	Nov 6	$0.31	$1.71	$2.02	$28.98	$33.02	6.82%
$31.50	Nov 6	$0.20	$2.11	$2.31	$29.19	$33.81	7.80%
$32.00	Nov 6	$0.13	$3.24	$3.37	$28.63	$35.37	11.39%
$32.50	Nov 6	$0.08	$3.59	$3.67	$28.83	$36.17	12.40%
$29.00	Nov 13	$3.30	$2.70	$6.00	$23.00	$35.00	20.27%
$28.50	Nov 13	$3.55	$2.46	$6.01	$22.49	$34.51	20.30%
$30.00	Nov 13	$2.80	$3.23	$6.03	$23.97	$36.03	20.37%
$28.00	Nov 13	$3.80	$2.24	$6.04	$21.96	$34.04	20.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 10.64% of stock, avg 18.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$25.00	Nov 20	$1.59	$1.56	$3.15	$21.85	$38.15
$34.00	$25.00	Nov 20	$1.86	$1.56	$3.42	$21.58	$37.42
$32.50	$28.00	Nov 13	$1.84	$2.24	$4.08	$23.92	$36.58
$35.00	$25.00	Nov 27	$1.96	$1.82	$3.78	$21.22	$38.78
$32.50	$28.50	Nov 13	$1.84	$2.46	$4.30	$24.20	$36.80
$35.00	$26.00	Nov 27	$1.96	$2.12	$4.08	$21.92	$39.08
$33.00	$25.00	Nov 20	$2.18	$1.56	$3.74	$21.26	$36.74
$32.00	$28.00	Nov 13	$2.01	$2.24	$4.25	$23.75	$36.25
$32.00	$28.50	Nov 13	$2.01	$2.46	$4.47	$24.03	$36.47
$32.50	$29.00	Nov 13	$1.84	$2.70	$4.54	$24.46	$37.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.78, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/34	Nov 13	$0.32	$0.18	42%	1.78	$25.18	$34.32
25/26	34/34	Nov 13	$0.32	$0.18	40%	1.78	$25.18	$33.82
26/27	34/34	Nov 13	$0.33	$0.17	35%	1.94	$26.67	$34.33
25/26	34/35	Nov 13	$0.28	$0.22	45%	1.27	$25.22	$34.78
27/28	34/34	Nov 13	$0.34	$0.16	33%	2.12	$27.16	$34.34
26/26	34/34	Nov 13	$0.30	$0.20	40%	1.50	$25.70	$34.30
26/27	34/34	Nov 13	$0.33	$0.17	33%	1.94	$26.67	$33.83
27/28	34/34	Nov 13	$0.34	$0.16	30%	2.13	$27.16	$33.84
26/26	34/34	Nov 13	$0.30	$0.20	38%	1.50	$25.70	$33.80
26/26	34/34	Nov 13	$0.30	$0.20	38%	1.50	$26.20	$34.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.68	$4.32	31%	6.35
$33.00	$34.00	$35.00	Nov 20	$0.05	$0.95	8%	19.00
$30.50	$31.00	$31.50	Nov 6	$0.07	$0.43	15%	6.14
$27.00	$27.50	$28.00	Nov 13	$0.07	$0.43	5%	6.14
$29.00	$30.00	$31.00	Nov 27	$0.11	$0.89	8%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.77	$4.23	31%	5.49
$30.50	$31.00	$31.50	Nov 6	$0.06	$0.44	15%	7.33
$25.00	$26.00	$27.00	Dec 4	$0.06	$0.94	7%	15.67
$33.00	$34.00	$35.00	Dec 11	$0.07	$0.93	5%	13.29
$30.00	$30.50	$31.00	Nov 13	$0.06	$0.44	5%	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. 22 found (best net $-0.30, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$35.00	1:2	Dec 11	-$0.30	$6.70
$25.00	$30.00	1:2	Nov 20	-$1.06	$3.94
$30.00	$35.00	1:2	Dec 18	-$1.16	$3.84
$25.00	$30.00	1:2	Dec 18	-$2.25	$2.75
$30.00	$34.00	1:2	Dec 4	-$1.01	$2.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.23	$4.77
$30.00	$26.00	1:2	Nov 27	-$0.11	$3.89
$35.00	$30.00	1:2	Dec 18	-$1.87	$3.13
$30.00	$26.00	1:2	Dec 11	-$0.83	$3.17
$33.00	$30.00	1:2	Nov 20	-$1.88	$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 9.46%, avg 6.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$2.80	0.41	18.2%	9.46%	27.70%	169	323
$30.00	Dec 18	$4.50	0.56	1.4%	15.20%	16.55%	14	1.9K
$35.00	Dec 4	$2.01	0.38	18.2%	6.79%	25.03%	2	33
$34.00	Nov 27	$2.04	0.42	14.9%	6.89%	21.76%	--	13
$32.00	Nov 27	$2.70	0.47	8.1%	9.12%	17.23%	5	54
$33.00	Nov 27	$2.35	0.42	11.5%	7.94%	19.43%	--	13
$31.00	Nov 27	$3.00	0.50	4.7%	10.14%	14.86%	2	28
$35.00	Nov 27	$1.78	0.35	18.2%	6.01%	24.26%	5	131
$35.00	Dec 11	$1.50	0.40	18.2%	5.07%	23.31%	--	40
$34.00	Dec 4	$1.85	0.41	14.9%	6.25%	21.11%	--	21

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 20,129

Total Puts 7,334

Put/Call Ratio 0.36

Net Difference 12,795

Prior's Put/Call Breakdown

Total Calls 28,126

Total Puts 9,974

Put/Call Ratio 0.35

Net Difference 18,152

Prior 7-Day Put/Call Summary

Total Calls 866,434

Total Puts 430,800

Average Put/Call Ratio 0.46

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