ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$30.45 +0.83%

(11/6 10:05) ◀

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

▶ (11/6 10:15)

◀ 11/6 10:10 ▶

Option Volume

Detail

ℹ

Current (11/06 10:10am) 49,157

Calls: 34,451 (70%)

Puts: 14,706 (30%)

Prior (10/09) 78,086

Calls: 51,934 (67%)

Puts: 26,152 (33%)

Current vs Prior -37.05%

Calls: -33.66% (Calls)

Puts: -43.77% (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 -73.47%

Calls: -72.17%

Puts: -76.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:10am) $19.30M

Calls: $10.54M (55%)

Puts: $8.76M (45%)

Prior (10/09) $20.62M

Calls: $12.56M (61%)

Puts: $8.06M (39%)

Current vs Prior -6.41%

Calls: -16.12%

Puts: +8.73%

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 -69.90%

Calls: -68.30%

Puts: -71.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:10am) 0.43

Prior (10/09) 0.50

Current vs Prior -15.23%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -7.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:10am) 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 5.32% | 20.62%23.58% | 32.38%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -42.79% | +49.53%+153.55% | +41.31%

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

Current vs 7-Day Avg -5.67% | +103.09%+125.24% | +40.44%

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

Current vs 7-Day Eod -42.79% | +49.53%-5.43% | -2.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.43% | 7.31%

Calls: 11.83% | 7.74%

Puts: 13.04% | 6.89%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +20.45% | -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 +37.54% | +3.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (34,451 calls vs 14,706 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
10:10	BULLISH	BULLISH	BULLISH
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 62 of results (avg 7.5%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	5.05	5.30	$5.18	4.8%	30	0.59	1.9K
$29.50	Nov 13	3.35	3.60	$3.48	7.2%	64	0.59	25
$33.00	Nov 13	1.90	2.05	$1.98	7.6%	97	0.41	159
$30.00	Nov 13	3.10	3.35	$3.23	7.7%	426	0.57	194
$32.00	Nov 13	2.22	2.40	$2.31	7.8%	116	0.46	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 18	7.55	7.90	$7.73	4.5%	4	0.56	1.7K
$35.00	Nov 20	6.30	6.60	$6.45	4.7%	26	0.64	3.3K
$34.00	Nov 13	5.10	5.35	$5.23	4.8%	2	0.63	712
$36.00	Nov 20	7.00	7.35	$7.18	4.9%	18	0.67	519
$34.00	Nov 20	5.60	5.90	$5.75	5.2%	2	0.60	412

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.81, cheapest $0.47)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.87	0.98	$0.93	11.8%	2.2K	0.59	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.43	0.51	$0.47	17.0%	1.0K	0.41	1.8K
$30.50	Nov 6	0.64	0.73	$0.69	13.0%	158	0.53	277
$31.00	Nov 6	0.90	1.02	$0.96	12.5%	171	0.65	329
$24.50	Nov 13	0.79	0.90	$0.85	12.9%	4	0.17	--
$25.00	Nov 13	0.91	1.01	$0.96	10.4%	418	0.19	404

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.10	5.95	$5.53	15.4%	91	0.98	10
$25.00	Nov 13	5.80	6.90	$6.35	17.3%	151	0.81	32
$25.00	Nov 20	6.55	7.40	$6.98	12.2%	66	0.78	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%	--	0.74	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	3.45	3.80	$3.63	9.6%	26	1.00	459
$35.00	Nov 6	4.30	5.05	$4.68	16.0%	14	1.00	2.6K
$36.00	Nov 6	5.10	5.90	$5.50	14.5%	14	1.00	585
$36.50	Nov 6	5.55	6.50	$6.03	15.8%	4	1.00	162
$33.50	Nov 6	2.60	4.10	$3.35	44.8%	7	0.94	347

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 20.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.87	0.98	$0.93	11.8%	2.2K	0.59	1.3K
$31.00	Nov 6	0.37	0.46	$0.42	21.4%	1.5K	0.35	596
$31.50	Nov 6	0.22	0.31	$0.27	33.3%	1.2K	0.24	1.3K
$32.00	Nov 6	0.11	0.17	$0.14	42.9%	1.0K	0.16	1.7K
$33.00	Nov 6	0.02	0.06	$0.04	100.0%	706	0.06	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.01	0.02	$0.02	50.0%	2.7K	0.01	3.6K
$30.00	Nov 6	0.43	0.51	$0.47	17.0%	1.0K	0.41	1.8K
$31.00	Nov 27	4.05	4.45	$4.25	9.4%	775	0.46	798
$35.00	Dec 4	6.75	7.35	$7.05	8.5%	660	0.59	1.1K
$25.00	Nov 13	0.91	1.01	$0.96	10.4%	418	0.19	404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 42.9%, max 78.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	212.7%	119.5%	78.0%	2.2K	3.2K
$32.00	Nov 6	Dec 4	195.9%	124.0%	57.9%	1.0K	1.7K
$31.00	Nov 6	Dec 4	201.5%	132.4%	52.2%	1.5K	602
$30.50	Nov 6	Nov 13	206.4%	177.7%	16.1%	687	1.7K
$31.50	Nov 6	Nov 13	199.6%	176.3%	13.2%	1.2K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	212.7%	119.5%	78.0%	1.3K	4.1K
$31.00	Nov 6	Dec 11	201.5%	115.9%	73.9%	231	350
$32.00	Nov 6	Dec 11	195.9%	128.3%	52.7%	108	815
$26.00	Nov 13	Dec 11	183.2%	129.7%	41.3%	50	253
$29.00	Nov 13	Dec 11	178.4%	127.6%	39.8%	118	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.79, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.80	$2.20	$2.80	75%	0.79	$27.80
$30.00	$35.00	Dec 18	$1.93	$3.07	$1.93	59%	1.59	$31.93
$26.00	$29.00	Nov 27	$1.50	$1.50	$1.50	74%	1.00	$27.50
$30.00	$33.00	Dec 11	$1.22	$1.78	$1.22	60%	1.46	$31.22
$25.00	$30.00	Nov 20	$3.15	$1.85	$3.15	78%	0.59	$28.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Dec 4	$0.32	$0.68	$0.32	59%	2.13	$34.68
$34.00	$33.50	Nov 6	$0.28	$0.22	$0.28	100%	0.79	$33.72
$36.00	$35.50	Nov 13	$0.30	$0.20	$0.30	72%	0.67	$35.70
$29.00	$28.00	Dec 11	$0.30	$0.70	$0.30	38%	2.33	$28.70
$26.00	$25.00	Dec 11	$0.21	$0.79	$0.21	28%	3.76	$25.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.81, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Dec 11	$0.55	$0.55	$0.45	58%	1.22	$35.55
$31.00	$32.00	Dec 4	$0.67	$0.67	$0.33	44%	2.03	$31.67
$31.50	$32.00	Nov 6	$0.13	$0.13	$0.37	76%	0.35	$31.63
$30.50	$31.00	Nov 6	$0.23	$0.23	$0.27	53%	0.85	$30.73
$33.00	$35.00	Dec 11	$0.94	$0.94	$1.06	50%	0.89	$33.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$25.00	Dec 18	$2.24	$2.24	$2.76	59%	0.81	$27.76
$30.00	$25.00	Nov 20	$2.01	$2.01	$2.99	57%	0.67	$27.99
$28.00	$26.00	Dec 11	$1.06	$1.06	$0.94	66%	1.13	$26.94
$28.00	$26.00	Nov 27	$0.79	$0.79	$1.21	66%	0.65	$27.21
$30.00	$25.00	Nov 6	$0.45	$0.45	$4.55	59%	0.10	$29.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.82, cheapest $1.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Nov 13	Dec 11	$1.55	179.8%	133.8%
$29.00	Nov 13	Nov 27	$0.88	178.4%	135.5%
$30.00	Nov 6	Nov 13	$2.30	212.7%	176.3%
$30.50	Nov 6	Nov 13	$2.36	206.4%	177.7%
$31.00	Nov 6	Nov 13	$2.34	201.5%	176.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Nov 13	Nov 27	$0.81	179.8%	136.2%
$29.00	Nov 13	Nov 27	$0.87	178.4%	135.5%
$30.00	Nov 6	Nov 13	$2.31	212.7%	176.3%
$30.50	Nov 6	Nov 13	$2.36	206.4%	177.7%
$31.00	Nov 6	Nov 13	$2.39	201.5%	176.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.40% of stock, avg 21.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.65	$0.69	$1.34	$29.16	$31.84	4.40%
$31.00	Nov 6	$0.42	$0.96	$1.38	$29.62	$32.38	4.53%
$30.00	Nov 6	$0.93	$0.47	$1.40	$28.60	$31.40	4.60%
$31.50	Nov 6	$0.27	$1.29	$1.56	$29.94	$33.06	5.12%
$32.00	Nov 6	$0.14	$1.69	$1.83	$30.17	$33.83	6.01%
$32.50	Nov 6	$0.08	$2.22	$2.30	$30.20	$34.80	7.55%
$33.00	Nov 6	$0.04	$2.75	$2.79	$30.21	$35.79	9.16%
$29.50	Nov 13	$3.48	$2.53	$6.01	$23.49	$35.51	19.74%
$30.00	Nov 13	$3.23	$2.78	$6.01	$23.99	$36.01	19.74%
$29.00	Nov 13	$3.75	$2.31	$6.06	$22.94	$35.06	19.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 1.81% of stock, avg 18.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$30.00	Nov 6	$0.08	$0.47	$0.55	$29.45	$33.05
$32.00	$30.00	Nov 6	$0.14	$0.47	$0.61	$29.39	$32.61
$31.50	$30.00	Nov 6	$0.27	$0.47	$0.74	$29.26	$32.24
$31.00	$30.00	Nov 6	$0.42	$0.47	$0.89	$29.11	$31.89
$30.50	$30.00	Nov 6	$0.65	$0.47	$1.12	$28.88	$31.62
$36.00	$25.00	Nov 20	$1.66	$1.34	$3.00	$22.00	$39.00
$35.00	$25.00	Nov 20	$1.92	$1.34	$3.26	$21.74	$38.26
$33.50	$29.00	Nov 13	$1.82	$2.31	$4.13	$24.87	$37.63
$34.00	$25.00	Nov 20	$2.22	$1.34	$3.56	$21.44	$37.56
$33.00	$29.00	Nov 13	$1.98	$2.31	$4.29	$24.71	$37.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.12, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	35/36	Nov 13	$0.34	$0.16	35%	2.12	$27.66	$35.34
28/28	34/35	Nov 13	$0.35	$0.15	33%	2.33	$27.65	$34.85
26/26	35/36	Nov 13	$0.29	$0.21	45%	1.38	$25.71	$35.29
26/26	34/35	Nov 13	$0.30	$0.20	42%	1.50	$25.70	$34.80
26/27	35/36	Nov 13	$0.30	$0.20	40%	1.50	$26.70	$35.30
26/27	34/35	Nov 13	$0.31	$0.19	38%	1.63	$26.69	$34.81
27/28	35/36	Nov 13	$0.31	$0.19	38%	1.63	$27.19	$35.31
27/28	34/35	Nov 13	$0.32	$0.18	35%	1.78	$27.18	$34.82
24/25	35/36	Nov 13	$0.25	$0.25	49%	1.00	$24.75	$35.25
25/26	35/36	Nov 13	$0.26	$0.24	47%	1.08	$25.24	$35.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 5.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.87	$4.13	31%	4.75
$30.00	$30.50	$31.00	Nov 6	$0.05	$0.45	24%	9.00
$30.50	$31.00	$31.50	Nov 6	$0.08	$0.42	23%	5.25
$33.00	$34.00	$35.00	Nov 27	$0.06	$0.94	8%	15.67
$31.50	$32.00	$32.50	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	$0.81	$4.19	30%	5.17
$30.00	$30.50	$31.00	Nov 6	$0.05	$0.45	24%	9.00
$30.50	$31.00	$31.50	Nov 6	$0.06	$0.44	23%	7.33
$31.00	$31.50	$32.00	Nov 6	$0.07	$0.43	19%	6.14
$29.00	$30.00	$31.00	Dec 11	$0.07	$0.93	7%	13.29

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 $-0.68, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.68	$4.32
$30.00	$35.00	1:2	Dec 18	-$1.32	$3.68
$25.00	$30.00	1:2	Dec 18	-$2.38	$2.62
$30.00	$33.00	1:2	Nov 20	-$1.27	$1.73
$31.00	$31.50	1:2	Nov 6	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.20	$4.80
$35.00	$30.00	1:2	Dec 18	-$1.63	$3.37
$30.50	$30.00	1:2	Nov 6	-$0.25	$0.25
$31.00	$30.50	1:2	Nov 6	-$0.42	$0.08
$33.00	$30.00	1:2	Nov 20	-$1.62	$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 10.18%, avg 6.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$3.10	0.44	14.9%	10.18%	25.12%	182	323
$33.00	Dec 11	$3.35	0.50	8.4%	11.00%	19.38%	4	--
$35.00	Dec 11	$2.33	0.42	14.9%	7.65%	22.59%	1	40
$31.00	Dec 4	$3.65	0.56	1.8%	11.99%	13.79%	1	6
$35.00	Dec 4	$2.06	0.41	14.9%	6.77%	21.71%	4	33
$34.00	Nov 27	$2.38	0.43	11.7%	7.82%	19.47%	9	13
$32.00	Dec 4	$3.10	0.52	5.1%	10.18%	15.27%	1	1
$33.00	Nov 27	$2.68	0.47	8.4%	8.80%	17.18%	9	13
$32.00	Nov 27	$3.05	0.51	5.1%	10.02%	15.11%	10	54
$35.00	Nov 27	$2.05	0.39	14.9%	6.73%	21.67%	12	131

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 34,451

Total Puts 14,706

Put/Call Ratio 0.43

Net Difference 19,745

Prior's Put/Call Breakdown

Total Calls 51,934

Total Puts 26,152

Put/Call Ratio 0.50

Net Difference 25,782

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