ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$29.88 -1.06%

(11/6 09:45) ◀

Friday, November 6, 2026 (9:50am)

▶ (11/6 09:55)

◀ 11/6 09:50 ▶

Option Volume

Detail

ℹ

Current (11/06 9:50am) 32,739

Calls: 24,691 (75%)

Puts: 8,048 (25%)

Prior (10/09) 51,158

Calls: 35,746 (70%)

Puts: 15,412 (30%)

Current vs Prior -36.00%

Calls: -30.93% (Calls)

Puts: -47.78% (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 -82.33%

Calls: -80.05%

Puts: -86.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:50am) $13.22M

Calls: $7.78M (59%)

Puts: $5.44M (41%)

Prior (10/09) $13.46M

Calls: $8.14M (60%)

Puts: $5.33M (40%)

Current vs Prior -1.76%

Calls: -4.38%

Puts: +2.23%

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 -79.38%

Calls: -76.60%

Puts: -82.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:50am) 0.33

Prior (10/09) 0.43

Current vs Prior -24.40%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -29.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:50am) 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 5.79% | 21.18%23.96% | 32.56%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -37.74% | +53.60%+157.67% | +42.10%

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

Current vs 7-Day Avg +2.66% | +108.61%+128.90% | +41.23%

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

Current vs 7-Day Eod -37.74% | +53.60%-3.90% | -1.46%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.37% | 11.96%

Calls: 8.75% | 14.60%

Puts: 13.98% | 9.32%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +10.17% | -30.18%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +25.81% | +68.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (24,691 calls vs 8,048 puts). P/C ratio dropping 24% - sentiment shifting bullish. 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
09:50	BULLISH	BULLISH	BULLISH
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 34 of results (avg 8.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 13	2.71	2.85	$2.78	5.0%	47	0.52	45
$30.00	Nov 6	0.76	0.83	$0.80	8.7%	1.8K	0.51	1.3K
$30.00	Dec 18	4.65	5.10	$4.88	9.2%	14	0.58	1.9K
$28.50	Nov 13	3.60	3.95	$3.78	9.3%	27	0.63	2
$27.00	Nov 13	4.50	4.95	$4.72	9.5%	2	0.70	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	6.55	6.90	$6.73	5.2%	10	0.65	3.3K
$35.00	Dec 18	7.75	8.20	$7.98	5.6%	1	0.57	1.7K
$34.50	Nov 13	5.75	6.10	$5.93	5.9%	3	0.67	42
$30.00	Dec 18	4.70	5.00	$4.85	6.2%	206	0.42	2.3K
$30.00	Nov 20	3.45	3.70	$3.58	7.0%	51	0.44	9.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.57)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 6	0.52	0.62	$0.57	17.5%	333	0.41	1.6K
$30.00	Nov 6	0.76	0.83	$0.80	8.7%	1.8K	0.51	1.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.86	0.99	$0.93	14.0%	564	0.49	1.8K
$24.00	Nov 13	0.78	0.95	$0.87	19.5%	56	0.17	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	4.60	5.25	$4.93	13.2%	88	1.00	10
$25.00	Nov 13	5.25	6.65	$5.95	23.5%	1	0.79	32
$25.00	Nov 20	6.20	6.95	$6.58	11.4%	3	0.77	137
$25.00	Dec 18	6.75	8.15	$7.45	18.8%	2	0.73	47
$26.50	Nov 13	4.45	5.60	$5.03	22.9%	--	0.72	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	4.55	6.95	$5.75	41.7%	10	0.98	2.6K
$34.50	Nov 6	4.10	5.10	$4.60	21.7%	7	0.97	687
$34.00	Nov 6	3.70	4.45	$4.08	18.4%	25	0.96	459
$35.50	Nov 6	5.10	7.50	$6.30	38.1%	3	0.96	471
$33.50	Nov 6	3.20	4.10	$3.65	24.7%	7	0.94	347

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 12.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.76	0.83	$0.80	8.7%	1.8K	0.51	1.3K
$31.00	Nov 6	0.35	0.44	$0.40	22.5%	970	0.33	596
$31.50	Nov 6	0.22	0.31	$0.27	33.3%	860	0.24	1.3K
$32.50	Nov 6	0.08	0.13	$0.11	45.5%	562	0.12	991
$32.00	Nov 6	0.13	0.20	$0.17	41.2%	482	0.18	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.01	0.03	$0.02	100.0%	2.2K	0.02	3.6K
$30.00	Nov 6	0.86	0.99	$0.93	14.0%	564	0.49	1.8K
$25.00	Nov 13	1.02	1.11	$1.07	8.4%	334	0.21	404
$30.00	Dec 18	4.70	5.00	$4.85	6.2%	206	0.42	2.3K
$25.00	Dec 18	2.44	2.62	$2.53	7.1%	154	0.26	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. 15 strikes (avg 65.6%, max 121.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	264.1%	119.5%	121.1%	1.8K	3.2K
$31.00	Nov 6	Nov 27	261.6%	135.9%	92.6%	972	624
$32.00	Nov 6	Nov 27	254.3%	136.6%	86.2%	487	1.8K
$30.50	Nov 6	Nov 13	262.8%	180.6%	45.6%	380	1.7K
$31.50	Nov 6	Nov 13	256.5%	178.9%	43.3%	873	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	264.1%	119.8%	120.4%	770	4.1K
$31.00	Nov 6	Dec 11	261.6%	123.6%	111.7%	51	350
$32.00	Nov 6	Dec 11	254.3%	126.2%	101.4%	29	815
$30.50	Nov 6	Nov 13	262.8%	180.6%	45.6%	127	583
$31.50	Nov 6	Nov 13	256.5%	178.9%	43.3%	34	474

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.95, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.57	$2.43	$2.57	73%	0.95	$27.57
$30.00	$35.00	Dec 18	$1.85	$3.15	$1.85	58%	1.70	$31.85
$26.00	$29.00	Nov 27	$1.55	$1.45	$1.55	72%	0.94	$27.55
$25.00	$30.00	Nov 20	$3.00	$2.00	$3.00	76%	0.67	$28.00
$30.00	$34.00	Dec 4	$1.60	$2.40	$1.60	56%	1.50	$31.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Dec 4	$0.29	$0.71	$0.29	43%	2.45	$29.71
$30.50	$30.00	Nov 13	$0.19	$0.31	$0.19	48%	1.63	$30.31
$35.00	$34.00	Nov 20	$0.60	$0.40	$0.60	65%	0.67	$34.40
$30.50	$30.00	Nov 6	$0.27	$0.23	$0.27	59%	0.85	$30.23
$34.00	$33.50	Nov 13	$0.32	$0.18	$0.32	65%	0.56	$33.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 4.56, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Nov 27	$0.82	$0.82	$0.18	56%	4.56	$34.82
$30.50	$31.00	Nov 13	$0.29	$0.29	$0.21	48%	1.38	$30.79
$32.00	$32.50	Nov 13	$0.24	$0.24	$0.26	56%	0.92	$32.24
$31.50	$32.00	Nov 6	$0.10	$0.10	$0.40	76%	0.25	$31.60
$30.00	$30.50	Nov 6	$0.23	$0.23	$0.27	50%	0.85	$30.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Dec 4	$0.49	$0.49	$0.51	64%	0.96	$27.51
$29.00	$28.00	Dec 4	$0.51	$0.51	$0.49	60%	1.04	$28.49
$26.00	$25.00	Dec 4	$0.38	$0.38	$0.62	71%	0.61	$25.62
$26.00	$25.00	Dec 11	$0.38	$0.38	$0.62	70%	0.61	$25.62
$27.00	$26.00	Dec 4	$0.40	$0.40	$0.60	67%	0.67	$26.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.82, cheapest $2.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$2.20	264.1%	179.4%
$30.50	Nov 6	Nov 13	$2.21	262.8%	180.6%
$31.00	Nov 6	Nov 13	$2.09	261.6%	180.0%
$28.00	Nov 13	Dec 11	$1.65	182.4%	123.7%
$29.00	Nov 13	Nov 27	$0.85	179.1%	136.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$2.18	264.1%	177.3%
$30.50	Nov 6	Nov 13	$2.10	262.8%	180.6%
$31.00	Nov 6	Nov 13	$2.04	261.6%	180.0%
$28.00	Nov 13	Dec 4	$1.41	181.5%	136.1%
$29.00	Nov 13	Dec 4	$1.43	177.3%	135.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 5.79% of stock, avg 20.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Nov 6	$0.80	$0.93	$1.73	$28.27	$31.73	5.79%
$30.50	Nov 6	$0.57	$1.20	$1.77	$28.73	$32.27	5.92%
$31.00	Nov 6	$0.40	$1.54	$1.94	$29.06	$32.94	6.49%
$31.50	Nov 6	$0.27	$1.90	$2.17	$29.33	$33.67	7.26%
$32.00	Nov 6	$0.17	$2.29	$2.46	$29.54	$34.46	8.23%
$32.50	Nov 6	$0.11	$3.47	$3.58	$28.92	$36.08	11.98%
$29.50	Nov 13	$3.22	$2.85	$6.07	$23.43	$35.57	20.31%
$31.00	Nov 13	$2.49	$3.58	$6.07	$24.93	$37.07	20.31%
$30.50	Nov 13	$2.78	$3.30	$6.08	$24.42	$36.58	20.35%
$30.00	Nov 13	$3.00	$3.11	$6.11	$23.89	$36.11	20.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 4.45% of stock, avg 17.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$30.00	Nov 6	$0.40	$0.93	$1.33	$28.67	$32.33
$31.50	$30.00	Nov 6	$0.27	$0.93	$1.20	$28.80	$32.70
$32.00	$30.00	Nov 6	$0.17	$0.93	$1.10	$28.90	$33.10
$30.50	$30.00	Nov 6	$0.57	$0.93	$1.50	$28.50	$32.00
$32.50	$30.00	Nov 6	$0.11	$0.93	$1.04	$28.96	$33.54
$35.00	$25.00	Nov 20	$1.72	$1.49	$3.21	$21.79	$38.21
$34.00	$25.00	Nov 20	$1.99	$1.49	$3.48	$21.52	$37.48
$33.00	$28.50	Nov 13	$1.75	$2.38	$4.13	$24.37	$37.13
$35.00	$25.00	Nov 27	$1.99	$1.72	$3.71	$21.29	$38.71
$33.00	$29.00	Nov 13	$1.75	$2.60	$4.35	$24.65	$37.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.13, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	34/35	Nov 13	$0.34	$0.16	40%	2.13	$26.16	$34.84
25/26	34/35	Nov 13	$0.31	$0.19	44%	1.63	$25.19	$34.81
26/26	34/34	Nov 13	$0.34	$0.16	38%	2.13	$26.16	$34.34
25/26	34/34	Nov 13	$0.31	$0.19	42%	1.63	$25.19	$34.31
27/28	34/35	Nov 13	$0.33	$0.17	35%	1.94	$27.17	$34.83
26/26	34/35	Nov 13	$0.29	$0.21	42%	1.38	$25.71	$34.79
27/28	34/34	Nov 13	$0.33	$0.17	33%	1.94	$27.17	$34.33
28/28	34/35	Nov 13	$0.33	$0.17	32%	1.94	$27.67	$34.83
26/26	34/34	Nov 13	$0.29	$0.21	40%	1.38	$25.71	$34.29
28/28	34/34	Nov 13	$0.33	$0.17	30%	1.94	$27.67	$34.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 5.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.72	$4.28	30%	5.94
$30.00	$30.50	$31.00	Nov 6	$0.06	$0.44	18%	7.33
$29.00	$30.00	$31.00	Nov 27	$0.06	$0.94	8%	15.67
$29.00	$29.50	$30.00	Nov 13	$0.09	$0.41	5%	4.56
$30.50	$31.00	$31.50	Nov 13	$0.09	$0.41	5%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.81	$4.19	31%	5.17
$30.00	$30.50	$31.00	Nov 6	$0.07	$0.43	18%	6.14
$31.00	$32.00	$33.00	Nov 27	$0.06	$0.94	7%	15.67
$25.50	$26.00	$26.50	Nov 13	$0.05	$0.45	4%	9.00
$33.00	$34.00	$35.00	Dec 11	$0.08	$0.92	7%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.58, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.58	$4.42
$30.00	$35.00	1:2	Dec 11	-$0.36	$4.64
$30.00	$35.00	1:2	Dec 18	-$1.18	$3.82
$25.00	$30.00	1:2	Dec 18	-$2.31	$2.69
$30.00	$34.00	1:2	Dec 4	-$1.00	$3.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.21	$4.79
$30.00	$26.00	1:2	Nov 27	-$0.29	$3.71
$35.00	$30.00	1:2	Dec 18	-$1.72	$3.28
$30.00	$26.00	1:2	Dec 11	-$0.85	$3.15
$33.00	$30.00	1:2	Nov 20	-$1.78	$1.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 9.57%, avg 6.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$2.86	0.43	17.1%	9.57%	26.71%	172	323
$30.00	Dec 18	$4.65	0.58	0.4%	15.56%	15.96%	14	1.9K
$30.00	Dec 11	$4.10	0.56	0.4%	13.72%	14.12%	5	1
$35.00	Dec 4	$2.02	0.38	17.1%	6.76%	23.90%	2	33
$33.00	Nov 27	$2.52	0.45	10.4%	8.43%	18.88%	--	13
$32.00	Nov 27	$2.79	0.49	7.1%	9.34%	16.43%	5	54
$34.00	Nov 27	$2.01	0.44	13.8%	6.73%	20.52%	3	13
$30.00	Dec 4	$3.75	0.56	0.4%	12.55%	12.95%	15	89
$31.00	Nov 27	$3.20	0.52	3.8%	10.71%	14.46%	2	28
$30.00	Nov 27	$3.60	0.56	0.4%	12.05%	12.45%	3	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 24,691

Total Puts 8,048

Put/Call Ratio 0.33

Net Difference 16,643

Prior's Put/Call Breakdown

Total Calls 35,746

Total Puts 15,412

Put/Call Ratio 0.43

Net Difference 20,334

Prior 7-Day Put/Call Summary

Total Calls 866,434

Total Puts 430,800

Average Put/Call Ratio 0.46

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