ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$30.03 -0.56%

(11/6 09:50) ◀

Friday, November 6, 2026 (9:55am)

▶ (11/6 10:00)

◀ 11/6 09:55 ▶

Option Volume

Detail

ℹ

Current (11/06 9:55am) 38,055

Calls: 27,693 (73%)

Puts: 10,362 (27%)

Prior (10/09) 58,655

Calls: 40,218 (69%)

Puts: 18,437 (31%)

Current vs Prior -35.12%

Calls: -31.14% (Calls)

Puts: -43.80% (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 -79.47%

Calls: -77.63%

Puts: -83.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:55am) $15.06M

Calls: $8.59M (57%)

Puts: $6.47M (43%)

Prior (10/09) $16.17M

Calls: $9.63M (60%)

Puts: $6.54M (40%)

Current vs Prior -6.86%

Calls: -10.81%

Puts: -1.05%

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 -76.52%

Calls: -74.17%

Puts: -79.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:55am) 0.37

Prior (10/09) 0.46

Current vs Prior -18.38%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -19.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:55am) 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 6.36% | 20.81%23.74% | 32.40%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -31.61% | +50.90%+155.31% | +41.39%

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

Current vs 7-Day Avg +12.77% | +104.95%+126.80% | +40.53%

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

Current vs 7-Day Eod -31.61% | +50.90%-4.78% | -1.95%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.05% | 5.01%

Calls: 4.76% | 6.89%

Puts: 9.35% | 3.13%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior -31.69% | -70.75%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg -21.99% | -29.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (27,693 calls vs 10,362 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
09:55	BULLISH	BULLISH	BULLISH
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 57 of results (avg 6.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 13	2.50	2.60	$2.55	3.9%	33	0.50	92
$29.00	Nov 13	3.45	3.60	$3.53	4.2%	43	0.60	9
$30.00	Nov 6	0.82	0.86	$0.84	4.8%	2.0K	0.52	1.3K
$30.50	Nov 13	2.71	2.86	$2.79	5.4%	53	0.53	45
$27.50	Nov 13	4.25	4.50	$4.38	5.7%	2	0.68	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 13	3.15	3.25	$3.20	3.1%	53	0.47	306
$25.00	Dec 18	2.40	2.50	$2.45	4.1%	161	0.26	6.8K
$34.00	Nov 13	5.35	5.60	$5.48	4.6%	1	0.65	712
$36.00	Nov 20	7.30	7.65	$7.48	4.7%	18	0.68	519
$35.00	Nov 13	6.05	6.35	$6.20	4.8%	3	0.69	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.43)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.40	0.46	$0.43	14.0%	1.1K	0.33	596
$30.50	Nov 6	0.57	0.65	$0.61	13.1%	455	0.42	1.6K
$30.00	Nov 6	0.82	0.86	$0.84	4.8%	2.0K	0.52	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.78	0.84	$0.81	7.4%	726	0.48	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	4.60	5.60	$5.10	19.6%	88	1.00	10
$25.00	Nov 13	5.25	6.65	$5.95	23.5%	1	0.80	32
$25.00	Nov 20	6.30	7.15	$6.73	12.6%	4	0.78	137
$25.00	Dec 18	6.75	8.15	$7.45	18.8%	2	0.74	47
$26.00	Nov 27	5.15	6.90	$6.03	29.0%	--	0.73	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 6	5.45	6.30	$5.88	14.5%	11	0.99	585
$35.00	Nov 6	4.35	6.45	$5.40	38.9%	10	0.98	2.6K
$34.50	Nov 6	3.90	5.10	$4.50	26.7%	7	0.97	687
$34.00	Nov 6	3.75	4.50	$4.13	18.2%	25	0.96	459
$35.50	Nov 6	4.90	6.90	$5.90	33.9%	3	0.96	471

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 14.8K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.82	0.86	$0.84	4.8%	2.0K	0.52	1.3K
$31.00	Nov 6	0.40	0.46	$0.43	14.0%	1.1K	0.33	596
$31.50	Nov 6	0.23	0.33	$0.28	35.7%	1.1K	0.25	1.3K
$32.00	Nov 6	0.16	0.22	$0.19	31.6%	628	0.18	1.7K
$32.50	Nov 6	0.07	0.15	$0.11	72.7%	566	0.12	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.02	0.03	$0.03	33.3%	2.6K	0.02	3.6K
$30.00	Nov 6	0.78	0.84	$0.81	7.4%	726	0.48	1.8K
$25.00	Nov 13	0.97	1.09	$1.03	11.7%	367	0.20	404
$30.00	Dec 18	4.65	4.90	$4.78	5.2%	209	0.42	2.3K
$30.00	Nov 13	2.89	3.05	$2.97	5.4%	179	0.45	1.1K

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	257.8%	118.9%	116.9%	2.0K	3.2K
$31.00	Nov 6	Nov 27	252.0%	135.9%	85.5%	1.1K	624
$32.00	Nov 6	Nov 27	247.5%	134.3%	84.2%	633	1.8K
$30.50	Nov 6	Nov 13	258.5%	177.6%	45.6%	508	1.7K
$31.50	Nov 6	Nov 13	253.3%	176.2%	43.7%	1.1K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 11	252.0%	114.0%	121.1%	105	350
$30.00	Nov 6	Dec 18	257.8%	118.9%	116.9%	935	4.1K
$32.00	Nov 6	Dec 11	247.5%	117.2%	111.2%	30	815
$30.50	Nov 6	Nov 13	258.5%	177.6%	45.6%	171	583
$31.50	Nov 6	Nov 13	253.3%	176.2%	43.7%	34	474

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.00, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.50	$2.50	$2.50	74%	1.00	$27.50
$30.00	$35.00	Dec 18	$1.83	$3.17	$1.83	58%	1.73	$31.83
$28.00	$30.00	Dec 11	$0.70	$1.30	$0.70	66%	1.86	$28.70
$26.00	$29.00	Nov 27	$1.53	$1.47	$1.53	73%	0.96	$27.53
$25.00	$30.00	Nov 20	$3.10	$1.90	$3.10	78%	0.61	$28.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Dec 11	$0.25	$0.75	$0.25	62%	3.00	$35.75
$30.00	$29.00	Dec 4	$0.22	$0.78	$0.22	43%	3.55	$29.78
$30.50	$30.00	Nov 6	$0.26	$0.24	$0.26	58%	0.92	$30.24
$32.50	$32.00	Nov 13	$0.28	$0.22	$0.28	58%	0.79	$32.22
$30.50	$30.00	Nov 13	$0.23	$0.27	$0.23	47%	1.17	$30.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.87, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Dec 4	$0.40	$0.40	$0.60	61%	0.67	$35.40
$31.00	$31.50	Nov 6	$0.15	$0.15	$0.35	67%	0.43	$31.15
$30.50	$31.00	Nov 6	$0.18	$0.18	$0.32	58%	0.56	$30.68
$30.50	$31.00	Nov 13	$0.24	$0.24	$0.26	47%	0.92	$30.74
$33.50	$34.00	Nov 13	$0.16	$0.16	$0.34	62%	0.47	$33.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$25.00	Dec 18	$2.33	$2.33	$2.67	58%	0.87	$27.67
$30.00	$25.00	Nov 20	$2.08	$2.08	$2.92	56%	0.71	$27.92
$29.00	$26.00	Dec 11	$1.44	$1.44	$1.56	62%	0.92	$27.56
$30.00	$26.00	Nov 27	$1.70	$1.70	$2.30	57%	0.74	$28.30
$30.00	$25.00	Nov 6	$0.78	$0.78	$4.22	52%	0.18	$29.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.84, cheapest $2.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$2.18	258.5%	177.6%
$30.00	Nov 6	Nov 13	$2.21	257.8%	177.4%
$31.00	Nov 6	Nov 13	$2.12	252.0%	176.8%
$28.00	Nov 13	Dec 11	$1.65	181.0%	133.1%
$29.00	Nov 13	Nov 27	$0.97	178.7%	133.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$2.13	258.5%	177.6%
$30.00	Nov 6	Nov 13	$2.16	257.8%	177.4%
$31.00	Nov 6	Nov 13	$2.11	252.0%	176.8%
$28.00	Nov 13	Dec 4	$1.43	181.0%	137.9%
$29.00	Nov 13	Dec 4	$1.46	178.7%	136.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.49% of stock, avg 20.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Nov 6	$0.84	$0.81	$1.65	$28.35	$31.65	5.49%
$30.50	Nov 6	$0.61	$1.07	$1.68	$28.82	$32.18	5.59%
$31.00	Nov 6	$0.43	$1.39	$1.82	$29.18	$32.82	6.06%
$31.50	Nov 6	$0.28	$1.74	$2.02	$29.48	$33.52	6.73%
$32.00	Nov 6	$0.19	$2.16	$2.35	$29.65	$34.35	7.83%
$32.50	Nov 6	$0.11	$2.53	$2.64	$29.86	$35.14	8.79%
$33.00	Nov 6	$0.07	$2.89	$2.96	$30.04	$35.96	9.86%
$30.50	Nov 13	$2.79	$3.20	$5.99	$24.51	$36.49	19.95%
$29.00	Nov 13	$3.53	$2.47	$6.00	$23.00	$35.00	19.98%
$29.50	Nov 13	$3.30	$2.71	$6.01	$23.49	$35.51	20.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 3.63% of stock, avg 17.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$30.00	Nov 6	$0.28	$0.81	$1.09	$28.91	$32.59
$32.50	$30.00	Nov 6	$0.11	$0.81	$0.92	$29.08	$33.42
$32.00	$30.00	Nov 6	$0.19	$0.81	$1.00	$29.00	$33.00
$31.00	$30.00	Nov 6	$0.43	$0.81	$1.24	$28.76	$32.24
$30.50	$30.00	Nov 6	$0.61	$0.81	$1.42	$28.58	$31.92
$36.00	$25.00	Nov 20	$1.54	$1.42	$2.96	$22.04	$38.96
$35.00	$25.00	Nov 20	$1.79	$1.42	$3.21	$21.79	$38.21
$33.50	$28.50	Nov 13	$1.69	$2.24	$3.93	$24.57	$37.43
$36.00	$25.00	Nov 27	$1.83	$1.69	$3.52	$21.48	$39.52
$36.00	$26.00	Nov 27	$1.83	$2.05	$3.88	$22.12	$39.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.94, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/35	Nov 13	$0.33	$0.17	35%	1.94	$27.17	$34.83
27/28	35/36	Nov 13	$0.31	$0.19	38%	1.63	$27.19	$35.31
25/26	34/35	Nov 13	$0.27	$0.23	45%	1.17	$25.23	$34.77
26/26	34/35	Nov 13	$0.29	$0.21	40%	1.38	$26.21	$34.79
26/27	34/35	Nov 13	$0.30	$0.20	38%	1.50	$26.70	$34.80
25/26	35/36	Nov 13	$0.25	$0.25	47%	1.00	$25.25	$35.25
28/28	34/35	Nov 13	$0.32	$0.18	33%	1.78	$27.68	$34.82
26/26	34/35	Nov 13	$0.27	$0.23	42%	1.17	$25.73	$34.77
26/26	35/36	Nov 13	$0.27	$0.23	42%	1.17	$26.23	$35.27
26/27	35/36	Nov 13	$0.28	$0.22	40%	1.27	$26.72	$35.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 6.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.67	$4.33	31%	6.46
$30.00	$30.50	$31.00	Nov 6	$0.05	$0.45	19%	9.00
$31.00	$31.50	$32.00	Nov 6	$0.06	$0.44	15%	7.33
$30.50	$31.00	$31.50	Nov 13	$0.05	$0.45	5%	9.00
$28.50	$29.00	$29.50	Nov 13	$0.07	$0.43	5%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.84	$4.16	30%	4.95
$30.00	$30.50	$31.00	Nov 6	$0.06	$0.44	19%	7.33
$31.00	$31.50	$32.00	Nov 6	$0.07	$0.43	15%	6.14
$33.00	$34.00	$35.00	Dec 11	$0.08	$0.92	9%	11.50
$31.00	$31.50	$32.00	Nov 13	$0.05	$0.45	5%	9.00

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 $-0.53, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.53	$4.47
$30.00	$35.00	1:2	Dec 18	-$1.29	$3.71
$30.00	$34.00	1:2	Dec 4	-$0.90	$3.10
$25.00	$30.00	1:2	Dec 18	-$2.45	$2.55
$30.00	$33.00	1:2	Nov 20	-$1.15	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.12	$4.88
$30.00	$26.00	1:2	Nov 27	-$0.35	$3.65
$35.00	$30.00	1:2	Dec 18	-$1.61	$3.39
$33.00	$30.00	1:2	Nov 20	-$1.67	$1.33
$29.00	$26.00	1:2	Dec 11	-$1.30	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 9.92%, avg 5.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$2.98	0.43	16.6%	9.92%	26.47%	172	323
$33.00	Dec 11	$3.20	0.50	9.9%	10.66%	20.55%	4	--
$35.00	Dec 4	$2.05	0.39	16.6%	6.83%	23.38%	2	33
$33.00	Nov 27	$2.51	0.46	9.9%	8.36%	18.25%	--	13
$32.00	Nov 27	$2.86	0.50	6.6%	9.52%	16.08%	5	54
$34.00	Nov 27	$2.14	0.42	13.2%	7.13%	20.35%	5	13
$35.00	Nov 27	$1.90	0.38	16.6%	6.33%	22.88%	9	131
$35.00	Dec 11	$1.75	0.41	16.6%	5.83%	22.38%	1	40
$31.00	Nov 27	$3.20	0.54	3.2%	10.66%	13.89%	2	28
$36.00	Nov 27	$1.62	0.35	19.9%	5.39%	25.27%	3	19

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 27,693

Total Puts 10,362

Put/Call Ratio 0.37

Net Difference 17,331

Prior's Put/Call Breakdown

Total Calls 40,218

Total Puts 18,437

Put/Call Ratio 0.46

Net Difference 21,781

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