ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$30.50 +0.99%

(11/6 10:00) ◀

Friday, November 6, 2026 (10:05am)

▶ (11/6 10:10)

◀ 11/6 10:05 ▶

Option Volume

Detail

ℹ

Current (11/06 10:05am) 44,521

Calls: 32,197 (72%)

Puts: 12,324 (28%)

Prior (10/09) 70,542

Calls: 48,057 (68%)

Puts: 22,485 (32%)

Current vs Prior -36.89%

Calls: -33.00% (Calls)

Puts: -45.19% (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 -75.98%

Calls: -73.99%

Puts: -79.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:05am) $17.67M

Calls: $10.19M (58%)

Puts: $7.48M (42%)

Prior (10/09) $19.27M

Calls: $11.73M (61%)

Puts: $7.54M (39%)

Current vs Prior -8.31%

Calls: -13.15%

Puts: -0.78%

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 -72.45%

Calls: -69.35%

Puts: -75.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:05am) 0.38

Prior (10/09) 0.47

Current vs Prior -18.19%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -17.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:05am) 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 4.66% | 20.13%23.44% | 32.56%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -49.94% | +45.96%+152.08% | +42.08%

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

Current vs 7-Day Avg -17.45% | +98.24%+123.93% | +41.21%

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

Current vs 7-Day Eod -49.94% | +45.96%-5.98% | -1.48%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.56% | 7.01%

Calls: 8.45% | 6.45%

Puts: 12.68% | 7.57%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +2.33% | -59.08%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +16.85% | -0.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (32,197 calls vs 12,324 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
10:05	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	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 67 of results (avg 7.1%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	6.70	7.00	$6.85	4.4%	45	0.79	137
$30.00	Nov 13	3.20	3.35	$3.28	4.6%	422	0.57	194
$30.00	Nov 20	3.75	3.95	$3.85	5.2%	141	0.58	385
$29.00	Nov 13	3.70	3.90	$3.80	5.3%	48	0.63	9
$30.00	Dec 18	5.15	5.45	$5.30	5.7%	29	0.60	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 18	7.50	7.75	$7.63	3.3%	4	0.55	1.7K
$32.00	Nov 13	3.80	3.95	$3.88	3.9%	21	0.53	293
$35.00	Nov 20	6.25	6.50	$6.38	3.9%	11	0.63	3.3K
$35.00	Nov 13	5.75	6.00	$5.88	4.3%	4	0.67	1.2K
$36.00	Nov 20	6.95	7.30	$7.13	4.9%	18	0.66	519

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.74, cheapest $0.49)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.45	0.53	$0.49	16.3%	1.5K	0.40	596
$30.50	Nov 6	0.68	0.74	$0.71	8.5%	576	0.51	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 6	0.66	0.75	$0.71	12.7%	146	0.50	277
$24.50	Nov 13	0.78	0.87	$0.83	10.8%	4	0.17	--
$25.00	Nov 13	0.90	0.98	$0.94	8.5%	397	0.19	404

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.15	5.95	$5.55	14.4%	91	0.99	10
$25.00	Nov 13	5.80	6.90	$6.35	17.3%	151	0.81	32
$25.00	Nov 20	6.70	7.00	$6.85	4.4%	45	0.79	137
$25.00	Dec 18	7.40	8.55	$7.98	14.4%	2	0.75	47
$26.50	Nov 13	4.45	6.00	$5.23	29.6%	--	0.75	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	3.30	4.10	$3.70	21.6%	25	1.00	459
$35.00	Nov 6	4.00	5.25	$4.63	27.0%	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	5.75	6.15	$5.95	6.7%	4	1.00	162
$34.50	Nov 6	3.55	4.75	$4.15	28.9%	8	0.94	687

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 18.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.96	1.05	$1.00	9.0%	2.1K	0.61	1.3K
$31.00	Nov 6	0.45	0.53	$0.49	16.3%	1.5K	0.40	596
$31.50	Nov 6	0.28	0.36	$0.32	25.0%	1.1K	0.29	1.3K
$32.00	Nov 6	0.17	0.23	$0.20	30.0%	960	0.21	1.7K
$33.00	Nov 6	0.04	0.09	$0.07	71.4%	686	0.08	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.00	0.02	$0.01	200.0%	2.7K	0.01	3.6K
$30.00	Nov 6	0.45	0.56	$0.51	21.6%	965	0.39	1.8K
$25.00	Nov 13	0.90	0.98	$0.94	8.5%	397	0.19	404
$31.00	Nov 27	3.95	4.40	$4.18	10.8%	360	0.46	798
$25.00	Dec 18	2.34	2.46	$2.40	5.0%	286	0.25	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 51.4%, max 95.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	223.9%	120.0%	86.7%	2.2K	3.2K
$32.00	Nov 6	Dec 4	218.6%	125.2%	74.6%	961	1.7K
$31.00	Nov 6	Dec 4	223.2%	133.7%	67.0%	1.5K	602
$29.00	Nov 13	Dec 4	177.3%	127.4%	39.2%	57	11
$30.50	Nov 6	Nov 13	223.6%	176.6%	26.6%	664	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 11	223.2%	114.0%	95.7%	228	350
$30.00	Nov 6	Dec 18	223.9%	120.0%	86.7%	1.2K	4.1K
$32.00	Nov 6	Dec 11	218.6%	126.5%	72.8%	90	815
$26.00	Nov 13	Dec 11	184.1%	130.8%	40.8%	48	253
$29.00	Nov 13	Dec 11	177.3%	128.9%	37.6%	102	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.87, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.68	$2.32	$2.68	75%	0.87	$27.68
$26.00	$29.00	Nov 27	$1.45	$1.55	$1.45	74%	1.07	$27.45
$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
$30.00	$33.00	Dec 11	$1.22	$1.78	$1.22	60%	1.46	$31.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Dec 4	$0.27	$0.73	$0.27	59%	2.70	$34.73
$36.00	$35.50	Nov 6	$0.18	$0.32	$0.18	100%	1.78	$35.82
$36.00	$35.00	Dec 11	$0.52	$0.48	$0.52	62%	0.92	$35.48
$30.00	$29.00	Dec 11	$0.32	$0.68	$0.32	40%	2.13	$29.68
$26.00	$25.00	Dec 11	$0.21	$0.79	$0.21	27%	3.76	$25.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.81, avg 0.62)

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	59%	1.63	$35.62
$35.00	$36.00	Dec 11	$0.59	$0.59	$0.41	57%	1.44	$35.59
$31.00	$32.00	Dec 4	$0.67	$0.67	$0.33	45%	2.03	$31.67
$31.50	$32.00	Nov 6	$0.12	$0.12	$0.38	70%	0.32	$31.62
$31.00	$31.50	Nov 6	$0.17	$0.17	$0.33	60%	0.52	$31.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$25.00	Dec 18	$2.23	$2.23	$2.77	60%	0.81	$27.77
$30.00	$25.00	Nov 20	$1.98	$1.98	$3.02	58%	0.66	$28.02
$28.00	$26.00	Dec 11	$0.98	$0.98	$1.02	66%	0.96	$27.02
$30.00	$25.00	Nov 6	$0.50	$0.50	$4.50	61%	0.11	$29.50
$28.00	$26.00	Nov 27	$0.80	$0.80	$1.20	66%	0.67	$27.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.82, cheapest $1.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$2.28	223.9%	175.9%
$30.50	Nov 6	Nov 13	$2.39	223.6%	176.6%
$28.00	Nov 13	Dec 11	$1.47	178.8%	132.8%
$31.00	Nov 6	Nov 13	$2.31	223.2%	177.2%
$29.00	Nov 13	Nov 27	$0.88	177.3%	135.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 13	Dec 4	$1.22	177.3%	127.0%
$30.00	Nov 6	Nov 13	$2.25	223.9%	175.9%
$30.50	Nov 6	Nov 13	$2.33	223.6%	176.6%
$31.00	Nov 6	Nov 13	$2.28	223.2%	177.2%
$28.00	Nov 13	Nov 27	$0.81	178.8%	135.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.66% of stock, avg 20.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.71	$0.71	$1.42	$29.08	$31.92	4.66%
$31.00	Nov 6	$0.49	$1.00	$1.49	$29.51	$32.49	4.89%
$30.00	Nov 6	$1.00	$0.51	$1.51	$28.49	$31.51	4.95%
$31.50	Nov 6	$0.32	$1.32	$1.64	$29.86	$33.14	5.38%
$32.00	Nov 6	$0.20	$1.68	$1.88	$30.12	$33.88	6.16%
$32.50	Nov 6	$0.12	$2.13	$2.25	$30.25	$34.75	7.38%
$33.00	Nov 6	$0.07	$2.53	$2.60	$30.40	$35.60	8.52%
$33.50	Nov 6	$0.04	$3.35	$3.39	$30.11	$36.89	11.11%
$30.00	Nov 13	$3.28	$2.76	$6.04	$23.96	$36.04	19.80%
$29.00	Nov 13	$3.80	$2.28	$6.08	$22.92	$35.08	19.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 1.90% of stock, avg 17.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.00	Nov 6	$0.07	$0.51	$0.58	$29.42	$33.58
$32.50	$30.00	Nov 6	$0.12	$0.51	$0.63	$29.37	$33.13
$32.00	$30.00	Nov 6	$0.20	$0.51	$0.71	$29.29	$32.71
$31.50	$30.00	Nov 6	$0.32	$0.51	$0.83	$29.17	$32.33
$31.00	$30.00	Nov 6	$0.49	$0.51	$1.00	$29.00	$32.00
$32.00	$30.50	Nov 6	$0.20	$0.71	$0.91	$29.59	$32.91
$31.50	$30.50	Nov 6	$0.32	$0.71	$1.03	$29.47	$32.53
$32.50	$30.50	Nov 6	$0.12	$0.71	$0.83	$29.67	$33.33
$33.00	$30.50	Nov 6	$0.07	$0.71	$0.78	$29.72	$33.78
$31.00	$30.50	Nov 6	$0.49	$0.71	$1.20	$29.30	$32.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.17, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	36/36	Nov 13	$0.27	$0.23	46%	1.17	$25.73	$35.77
27/28	36/36	Nov 13	$0.30	$0.20	39%	1.50	$27.20	$35.80
28/28	36/36	Nov 13	$0.32	$0.18	34%	1.78	$28.18	$35.82
26/26	35/36	Nov 13	$0.27	$0.23	44%	1.17	$25.73	$35.27
27/28	35/36	Nov 13	$0.30	$0.20	37%	1.50	$27.20	$35.30
28/28	36/36	Nov 13	$0.30	$0.20	37%	1.50	$27.70	$35.80
24/25	36/36	Nov 13	$0.23	$0.27	50%	0.85	$24.77	$35.73
25/26	36/36	Nov 13	$0.24	$0.26	48%	0.92	$25.26	$35.74
28/28	35/36	Nov 13	$0.32	$0.18	32%	1.78	$28.18	$35.32
26/26	36/36	Nov 13	$0.26	$0.24	44%	1.08	$26.24	$35.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 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
$30.50	$31.00	$31.50	Nov 6	$0.05	$0.45	21%	9.00
$30.00	$30.50	$31.00	Nov 6	$0.07	$0.43	22%	6.14
$34.00	$35.00	$36.00	Nov 20	$0.05	$0.95	7%	19.00
$34.00	$35.00	$36.00	Nov 27	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.77	$4.23	30%	5.49
$26.00	$28.00	$30.00	Nov 27	$0.13	$1.87	16%	14.38
$32.00	$33.00	$34.00	Dec 11	$0.05	$0.95	8%	19.00
$30.00	$30.50	$31.00	Nov 6	$0.09	$0.41	22%	4.56
$33.00	$34.00	$35.00	Nov 20	$0.08	$0.92	8%	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. 24 found (best net $-0.85, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.85	$4.15
$30.00	$35.00	1:2	Dec 18	-$1.30	$3.70
$25.00	$30.00	1:2	Dec 18	-$2.62	$2.38
$30.00	$33.00	1:2	Nov 20	-$1.31	$1.69
$31.50	$32.00	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	-$0.17	$4.83
$35.00	$30.00	1:2	Dec 18	-$1.63	$3.37
$30.50	$30.00	1:2	Nov 6	-$0.31	$0.19
$31.00	$30.50	1:2	Nov 6	-$0.42	$0.08
$33.00	$30.00	1:2	Nov 20	-$1.60	$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 10.49%, avg 6.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$3.20	0.45	14.8%	10.49%	25.25%	181	323
$33.00	Dec 11	$3.35	0.50	8.2%	10.98%	19.18%	4	--
$35.00	Dec 11	$2.30	0.43	14.8%	7.54%	22.30%	1	40
$33.00	Nov 27	$2.76	0.47	8.2%	9.05%	17.25%	--	13
$34.00	Nov 27	$2.43	0.43	11.5%	7.97%	19.44%	6	13
$31.00	Dec 4	$3.65	0.55	1.6%	11.97%	13.61%	1	6
$35.00	Dec 4	$2.06	0.41	14.8%	6.75%	21.51%	4	33
$35.00	Nov 27	$2.14	0.39	14.8%	7.02%	21.77%	12	131
$32.00	Nov 27	$3.10	0.51	4.9%	10.16%	15.08%	10	54
$32.00	Dec 4	$3.10	0.51	4.9%	10.16%	15.08%	1	1

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 32,197

Total Puts 12,324

Put/Call Ratio 0.38

Net Difference 19,873

Prior's Put/Call Breakdown

Total Calls 48,057

Total Puts 22,485

Put/Call Ratio 0.47

Net Difference 25,572

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