ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$30.86 +2.19%

(11/6 09:55) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 10:05)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 41,685

Calls: 30,482 (73%)

Puts: 11,203 (27%)

Prior (10/09) 58,655

Calls: 40,218 (69%)

Puts: 18,437 (31%)

Current vs Prior -28.93%

Calls: -24.21% (Calls)

Puts: -39.24% (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 -77.51%

Calls: -75.37%

Puts: -81.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $16.42M

Calls: $9.62M (59%)

Puts: $6.81M (41%)

Prior (10/09) $16.17M

Calls: $9.63M (60%)

Puts: $6.54M (40%)

Current vs Prior +1.60%

Calls: -0.10%

Puts: +4.09%

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 -74.39%

Calls: -71.07%

Puts: -77.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.37

Prior (10/09) 0.46

Current vs Prior -19.83%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -20.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 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 5.77% | 20.51%23.43% | 32.34%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -37.98% | +48.72%+151.93% | +41.13%

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

Current vs 7-Day Avg +2.27% | +101.99%+123.79% | +40.26%

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

Current vs 7-Day Eod -37.98% | +48.72%-6.04% | -2.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.30% | 8.69%

Calls: 10.53% | 9.38%

Puts: 18.07% | 7.99%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +38.57% | -49.27%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +58.24% | +22.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (30,482 calls vs 11,203 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
10:00	BULLISH	BULLISH	BULLISH
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 55 of results (avg 7.6%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	5.25	5.60	$5.43	6.4%	29	0.60	1.9K
$33.00	Nov 20	2.57	2.75	$2.66	6.8%	85	0.45	336
$31.00	Nov 13	2.85	3.05	$2.95	6.8%	50	0.53	92
$35.00	Dec 18	3.30	3.55	$3.43	7.3%	177	0.45	323
$28.00	Nov 13	4.45	4.80	$4.63	7.6%	6	0.69	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 13	2.60	2.71	$2.66	4.1%	205	0.41	1.1K
$35.00	Dec 18	7.35	7.70	$7.53	4.6%	2	0.55	1.7K
$35.00	Nov 13	5.55	5.85	$5.70	5.3%	4	0.66	1.2K
$34.00	Nov 20	5.35	5.65	$5.50	5.5%	2	0.58	412
$34.50	Nov 13	5.20	5.50	$5.35	5.6%	3	0.64	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.76, cheapest $0.45)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.63	0.70	$0.67	10.4%	1.4K	0.46	596
$30.50	Nov 6	0.90	1.00	$0.95	10.5%	516	0.56	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.40	0.49	$0.45	20.0%	865	0.34	1.8K
$31.00	Nov 6	0.75	0.90	$0.83	18.1%	111	0.54	329
$25.00	Nov 13	0.84	0.96	$0.90	13.3%	373	0.18	404

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.35	5.95	$5.65	10.6%	91	0.98	10
$25.00	Nov 13	5.60	6.90	$6.25	20.8%	151	0.81	32
$25.00	Nov 20	6.70	7.35	$7.03	9.2%	45	0.79	137
$26.50	Nov 13	4.45	6.00	$5.23	29.6%	--	0.75	10
$25.00	Dec 18	6.95	8.55	$7.75	20.6%	2	0.75	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	4.00	5.55	$4.78	32.4%	11	1.00	2.6K
$36.00	Nov 6	5.05	5.90	$5.48	15.5%	14	1.00	585
$36.50	Nov 6	5.45	7.90	$6.68	36.7%	4	1.00	162
$37.00	Nov 6	6.00	7.55	$6.78	22.9%	3	1.00	1.3K
$34.00	Nov 6	3.05	4.30	$3.68	34.0%	25	0.94	459

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 16.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	1.22	1.34	$1.28	9.4%	2.1K	0.66	1.3K
$31.00	Nov 6	0.63	0.70	$0.67	10.4%	1.4K	0.46	596
$31.50	Nov 6	0.40	0.50	$0.45	22.2%	1.1K	0.35	1.3K
$32.00	Nov 6	0.26	0.33	$0.30	23.3%	882	0.26	1.7K
$33.00	Nov 6	0.08	0.14	$0.11	54.5%	671	0.11	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.01	0.03	$0.02	100.0%	2.7K	0.02	3.6K
$30.00	Nov 6	0.40	0.49	$0.45	20.0%	865	0.34	1.8K
$25.00	Nov 13	0.84	0.96	$0.90	13.3%	373	0.18	404
$25.00	Dec 18	2.27	2.44	$2.36	7.2%	261	0.24	6.8K
$30.00	Dec 18	4.40	4.70	$4.55	6.6%	209	0.40	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. 17 strikes (avg 50.7%, max 102.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	240.2%	118.7%	102.3%	2.1K	3.2K
$31.00	Nov 6	Dec 4	227.2%	135.4%	67.8%	1.4K	602
$32.00	Nov 6	Nov 27	218.0%	134.4%	62.1%	892	1.8K
$29.00	Nov 13	Dec 4	178.9%	135.7%	31.9%	52	11
$30.50	Nov 6	Nov 13	232.1%	176.5%	31.5%	595	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	240.2%	118.7%	102.3%	1.1K	4.1K
$31.00	Nov 6	Dec 11	227.2%	118.7%	91.3%	145	350
$32.00	Nov 6	Dec 11	218.0%	121.7%	79.1%	66	815
$26.00	Nov 13	Dec 11	186.1%	124.1%	50.0%	26	253
$29.00	Nov 13	Dec 11	178.9%	120.8%	48.1%	102	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.16, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.32	$2.68	$2.32	75%	1.16	$27.32
$26.00	$29.00	Nov 27	$1.28	$1.72	$1.28	74%	1.34	$27.28
$30.00	$35.00	Dec 18	$2.00	$3.00	$2.00	60%	1.50	$32.00
$25.00	$30.00	Nov 20	$3.00	$2.00	$3.00	79%	0.67	$28.00
$28.00	$30.00	Dec 11	$0.90	$1.10	$0.90	64%	1.22	$28.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Nov 6	$0.10	$0.40	$0.10	100%	4.00	$36.90
$36.00	$35.50	Nov 6	$0.18	$0.32	$0.18	100%	1.78	$35.82
$30.00	$29.00	Dec 4	$0.22	$0.78	$0.22	41%	3.55	$29.78
$34.00	$33.50	Nov 6	$0.33	$0.17	$0.33	94%	0.52	$33.67
$30.00	$29.00	Dec 11	$0.27	$0.73	$0.27	41%	2.70	$29.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.78, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Dec 4	$0.62	$0.62	$0.38	60%	1.63	$35.62
$33.00	$35.00	Dec 11	$1.05	$1.05	$0.95	52%	1.11	$34.05
$31.00	$34.00	Dec 4	$1.53	$1.53	$1.47	45%	1.04	$32.53
$32.00	$32.50	Nov 6	$0.13	$0.13	$0.37	74%	0.35	$32.13
$31.00	$31.50	Nov 6	$0.22	$0.22	$0.28	54%	0.79	$31.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$25.00	Dec 18	$2.19	$2.19	$2.81	60%	0.78	$27.81
$30.00	$25.00	Nov 20	$1.90	$1.90	$3.10	59%	0.61	$28.10
$28.00	$26.00	Dec 11	$0.98	$0.98	$1.02	65%	0.96	$27.02
$30.00	$28.00	Nov 27	$0.95	$0.95	$1.05	59%	0.90	$29.05
$30.00	$25.00	Nov 6	$0.43	$0.43	$4.57	66%	0.09	$29.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.88, cheapest $2.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$2.17	240.2%	178.2%
$30.50	Nov 6	Nov 13	$2.25	232.1%	176.5%
$28.00	Nov 13	Dec 11	$1.27	180.8%	128.0%
$31.00	Nov 6	Nov 13	$2.28	227.2%	175.5%
$29.00	Nov 13	Nov 27	$0.82	178.9%	135.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$2.21	240.2%	178.2%
$30.50	Nov 6	Nov 13	$2.21	232.1%	176.5%
$31.00	Nov 6	Nov 13	$2.30	227.2%	175.5%
$28.00	Nov 13	Nov 27	$0.81	180.8%	134.5%
$29.00	Nov 13	Dec 4	$1.67	178.9%	135.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.86% of stock, avg 19.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Nov 6	$0.67	$0.83	$1.50	$29.50	$32.50	4.86%
$31.50	Nov 6	$0.45	$1.11	$1.56	$29.94	$33.06	5.06%
$30.50	Nov 6	$0.95	$0.62	$1.57	$28.93	$32.07	5.09%
$30.00	Nov 6	$1.28	$0.45	$1.73	$28.27	$31.73	5.61%
$32.00	Nov 6	$0.30	$1.45	$1.75	$30.25	$33.75	5.67%
$32.50	Nov 6	$0.17	$1.84	$2.01	$30.49	$34.51	6.51%
$33.00	Nov 6	$0.11	$2.42	$2.53	$30.47	$35.53	8.20%
$33.50	Nov 6	$0.06	$3.35	$3.41	$30.09	$36.91	11.05%
$30.50	Nov 13	$3.20	$2.83	$6.03	$24.47	$36.53	19.54%
$31.00	Nov 13	$2.95	$3.13	$6.08	$24.92	$37.08	19.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.81% of stock, avg 17.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.00	Nov 6	$0.11	$0.45	$0.56	$29.44	$33.56
$32.50	$30.00	Nov 6	$0.17	$0.45	$0.62	$29.38	$33.12
$32.00	$30.00	Nov 6	$0.30	$0.45	$0.75	$29.25	$32.75
$31.50	$30.00	Nov 6	$0.45	$0.45	$0.90	$29.10	$32.40
$32.50	$30.50	Nov 6	$0.17	$0.62	$0.79	$29.71	$33.29
$33.00	$30.50	Nov 6	$0.11	$0.62	$0.73	$29.77	$33.73
$32.00	$30.50	Nov 6	$0.30	$0.62	$0.92	$29.58	$32.92
$31.50	$30.50	Nov 6	$0.45	$0.62	$1.07	$29.43	$32.57
$31.00	$30.00	Nov 6	$0.67	$0.45	$1.12	$28.88	$32.12
$31.00	$30.50	Nov 6	$0.67	$0.62	$1.29	$29.21	$32.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.94, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	35/36	Nov 13	$0.33	$0.17	37%	1.94	$27.17	$35.33
28/28	35/36	Nov 13	$0.34	$0.16	34%	2.12	$27.66	$35.34
26/26	35/36	Nov 13	$0.29	$0.21	44%	1.38	$25.71	$35.29
25/26	35/36	Nov 13	$0.27	$0.23	46%	1.17	$25.23	$35.27
26/26	35/36	Nov 13	$0.28	$0.22	41%	1.27	$26.22	$35.28
28/28	35/36	Nov 13	$0.32	$0.18	32%	1.78	$28.18	$35.32
27/28	36/36	Nov 13	$0.28	$0.22	39%	1.27	$27.22	$35.78
28/28	36/36	Nov 13	$0.29	$0.21	37%	1.38	$27.71	$35.79
26/27	35/36	Nov 13	$0.28	$0.22	39%	1.27	$26.72	$35.28
26/26	36/36	Nov 13	$0.24	$0.26	46%	0.92	$25.76	$35.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.32	$4.68	30%	14.62
$30.00	$30.50	$31.00	Nov 6	$0.05	$0.45	20%	9.00
$30.50	$31.00	$31.50	Nov 6	$0.06	$0.44	22%	7.33
$31.00	$31.50	$32.00	Nov 6	$0.07	$0.43	20%	6.14
$32.00	$32.50	$33.00	Nov 6	$0.07	$0.43	14%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.79	$4.21	30%	5.33
$31.00	$31.50	$32.00	Nov 6	$0.06	$0.44	20%	7.33
$31.50	$32.00	$32.50	Nov 6	$0.05	$0.45	17%	9.00
$30.50	$31.00	$31.50	Nov 6	$0.07	$0.43	22%	6.14
$33.00	$34.00	$35.00	Nov 27	$0.06	$0.94	8%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.03, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$1.03	$3.97
$30.00	$35.00	1:2	Dec 18	-$1.43	$3.57
$25.00	$30.00	1:2	Dec 18	-$3.11	$1.89
$30.00	$33.00	1:2	Nov 20	-$1.29	$1.71
$31.00	$34.00	1:2	Dec 4	-$1.19	$1.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.17	$4.83
$35.00	$30.00	1:2	Dec 18	-$1.57	$3.43
$30.50	$30.00	1:2	Nov 6	-$0.28	$0.22
$33.00	$30.00	1:2	Nov 20	-$1.55	$1.45
$31.00	$30.50	1:2	Nov 6	-$0.41	$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 10.69%, avg 6.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$3.30	0.45	13.4%	10.69%	24.11%	177	323
$37.00	Dec 11	$2.10	0.36	19.9%	6.80%	26.70%	6	30
$33.00	Dec 11	$3.20	0.48	6.9%	10.37%	17.30%	4	--
$34.00	Nov 27	$2.51	0.43	10.2%	8.13%	18.31%	6	13
$33.00	Nov 27	$2.83	0.47	6.9%	9.17%	16.10%	--	13
$35.00	Nov 27	$2.19	0.39	13.4%	7.10%	20.51%	12	131
$31.00	Nov 27	$3.70	0.55	0.5%	11.99%	12.44%	6	28
$36.00	Nov 27	$1.88	0.36	16.7%	6.09%	22.75%	4	19
$31.00	Dec 4	$3.65	0.55	0.5%	11.83%	12.28%	1	6
$35.00	Dec 4	$2.06	0.40	13.4%	6.68%	20.09%	4	33

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 30,482

Total Puts 11,203

Put/Call Ratio 0.37

Net Difference 19,279

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