ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$31.31 +3.68%

(11/6 10:10) ◀

Friday, November 6, 2026 (10:15am)

▶ (11/6 10:20)

◀ 11/6 10:15 ▶

Option Volume

Detail

ℹ

Current (11/06 10:15am) 52,362

Calls: 36,712 (70%)

Puts: 15,650 (30%)

Prior (10/09) 84,878

Calls: 57,174 (67%)

Puts: 27,704 (33%)

Current vs Prior -38.31%

Calls: -35.79% (Calls)

Puts: -43.51% (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 -71.74%

Calls: -70.34%

Puts: -74.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:15am) $21.49M

Calls: $11.77M (55%)

Puts: $9.73M (45%)

Prior (10/09) $22.28M

Calls: $13.49M (61%)

Puts: $8.79M (39%)

Current vs Prior -3.54%

Calls: -12.78%

Puts: +10.64%

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 -66.48%

Calls: -64.60%

Puts: -68.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:15am) 0.43

Prior (10/09) 0.48

Current vs Prior -12.02%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -8.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:15am) 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 5.11% | 20.70%23.25% | 32.03%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -45.05% | +50.06%+150.03% | +39.79%

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

Current vs 7-Day Avg -9.39% | +103.80%+122.10% | +38.94%

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

Current vs 7-Day Eod -45.05% | +50.06%-6.75% | -3.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.21% | 6.95%

Calls: 11.76% | 7.74%

Puts: 14.67% | 6.15%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +28.00% | -59.43%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +46.17% | -1.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (36,712 calls vs 15,650 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
10:15	BULLISH	BULLISH	BULLISH
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 57 of results (avg 6.6%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	5.55	5.85	$5.70	5.3%	30	0.62	1.9K
$32.00	Nov 13	2.71	2.86	$2.79	5.4%	148	0.51	171
$28.50	Nov 13	4.50	4.75	$4.63	5.4%	58	0.68	2
$30.00	Nov 20	4.15	4.40	$4.28	5.8%	142	0.61	385
$31.50	Nov 13	2.96	3.15	$3.06	6.2%	65	0.54	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 13	2.45	2.53	$2.49	3.2%	350	0.39	1.1K
$37.50	Nov 20	7.65	7.90	$7.78	3.2%	10	0.69	238
$35.00	Dec 18	7.15	7.40	$7.28	3.4%	5	0.53	1.7K
$29.00	Nov 13	2.00	2.09	$2.05	4.4%	145	0.34	190
$36.00	Nov 20	6.45	6.75	$6.60	4.5%	18	0.64	519

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.35)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	0.33	0.37	$0.35	11.4%	1.1K	0.33	1.7K
$31.50	Nov 6	0.52	0.61	$0.56	16.1%	1.2K	0.44	1.3K
$31.00	Nov 6	0.80	0.90	$0.85	11.8%	1.6K	0.56	596

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Nov 6	0.69	0.80	$0.75	14.7%	40	0.56	436
$25.50	Nov 13	0.88	0.99	$0.94	11.7%	11	0.18	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Nov 13	4.45	6.20	$5.33	32.8%	--	0.77	10
$30.00	Nov 6	1.49	1.59	$1.54	6.5%	2.3K	0.77	1.3K
$27.00	Nov 13	5.40	5.85	$5.63	8.0%	22	0.75	6
$26.00	Nov 27	5.15	7.50	$6.33	37.1%	--	0.75	32
$27.50	Nov 13	4.45	5.50	$4.97	21.1%	4	0.73	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Nov 6	3.10	4.45	$3.78	35.7%	8	1.00	687
$35.00	Nov 6	3.65	4.45	$4.05	19.8%	19	1.00	2.6K
$36.00	Nov 6	4.60	5.90	$5.25	24.8%	14	1.00	585
$36.50	Nov 6	5.05	5.80	$5.43	13.8%	6	1.00	162
$37.00	Nov 6	5.55	6.00	$5.78	7.8%	3	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 18.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	1.49	1.59	$1.54	6.5%	2.3K	0.77	1.3K
$31.00	Nov 6	0.80	0.90	$0.85	11.8%	1.6K	0.56	596
$31.50	Nov 6	0.52	0.61	$0.56	16.1%	1.2K	0.44	1.3K
$32.00	Nov 6	0.33	0.37	$0.35	11.4%	1.1K	0.33	1.7K
$32.50	Nov 6	0.19	0.25	$0.22	27.3%	858	0.22	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.20	0.29	$0.25	36.0%	1.1K	0.23	1.8K
$31.00	Nov 27	3.70	4.10	$3.90	10.3%	775	0.43	798
$35.00	Dec 4	6.40	7.40	$6.90	14.5%	661	0.57	1.1K
$29.00	Nov 27	2.65	3.10	$2.88	15.6%	403	0.35	8
$30.00	Nov 13	2.45	2.53	$2.49	3.2%	350	0.39	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. 16 strikes (avg 42.2%, max 82.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	218.0%	119.6%	82.2%	2.3K	3.2K
$31.00	Nov 6	Dec 4	210.4%	130.8%	60.8%	1.6K	602
$32.00	Nov 6	Dec 4	198.6%	125.9%	57.8%	1.1K	1.7K
$30.50	Nov 6	Nov 13	210.9%	176.1%	19.8%	743	1.7K
$31.50	Nov 6	Nov 13	199.8%	179.9%	11.1%	1.3K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	218.0%	119.6%	82.2%	1.3K	4.1K
$31.00	Nov 6	Dec 11	210.4%	119.3%	76.3%	238	350
$26.00	Nov 13	Dec 11	184.8%	112.9%	63.7%	50	253
$32.00	Nov 6	Dec 11	198.6%	129.8%	53.0%	108	815
$29.00	Nov 13	Dec 11	179.2%	125.2%	43.2%	147	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 1.38, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$29.00	Nov 27	$1.26	$1.74	$1.26	75%	1.38	$27.26
$30.00	$35.00	Dec 18	$2.07	$2.93	$2.07	62%	1.42	$32.07
$30.00	$33.00	Dec 11	$1.12	$1.88	$1.12	58%	1.68	$31.12
$28.00	$29.00	Dec 11	$0.25	$0.75	$0.25	65%	3.00	$28.25
$29.00	$30.00	Dec 4	$0.25	$0.75	$0.25	63%	3.00	$29.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$36.00	Nov 6	$0.18	$0.32	$0.18	100%	1.78	$36.32
$35.00	$34.00	Dec 4	$0.27	$0.73	$0.27	57%	2.70	$34.73
$37.00	$36.50	Nov 13	$0.10	$0.40	$0.10	72%	4.00	$36.90
$35.50	$35.00	Nov 6	$0.25	$0.25	$0.25	93%	1.00	$35.25
$35.00	$34.50	Nov 6	$0.27	$0.23	$0.27	100%	0.85	$34.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 3.00, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Dec 11	$0.63	$0.63	$0.37	58%	1.70	$35.63
$33.00	$35.00	Dec 11	$0.96	$0.96	$1.04	51%	0.92	$33.96
$31.50	$32.00	Nov 6	$0.21	$0.21	$0.29	56%	0.72	$31.71
$32.50	$33.00	Nov 6	$0.10	$0.10	$0.40	78%	0.25	$32.60
$35.00	$36.00	Dec 4	$0.41	$0.41	$0.59	59%	0.69	$35.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$26.00	Dec 11	$1.50	$1.50	$0.50	66%	3.00	$26.50
$31.00	$30.00	Dec 4	$0.60	$0.60	$0.40	57%	1.50	$30.40
$31.00	$30.00	Dec 11	$0.60	$0.60	$0.40	56%	1.50	$30.40
$30.00	$29.00	Dec 4	$0.53	$0.53	$0.47	60%	1.13	$29.47
$29.00	$28.00	Nov 27	$0.46	$0.46	$0.54	65%	0.85	$28.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.09, cheapest $0.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 13	Nov 27	$0.72	179.2%	132.8%
$30.50	Nov 6	Nov 13	$2.30	210.9%	176.1%
$31.00	Nov 6	Nov 13	$2.38	210.4%	177.4%
$32.00	Nov 6	Nov 13	$2.44	198.6%	177.6%
$31.50	Nov 6	Nov 13	$2.50	199.8%	179.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 13	Nov 27	$0.83	179.2%	132.8%
$30.50	Nov 6	Nov 13	$2.34	210.9%	176.1%
$31.00	Nov 6	Nov 13	$2.43	210.4%	177.4%
$32.00	Nov 6	Nov 13	$2.49	198.6%	177.6%
$31.50	Nov 6	Nov 13	$2.50	199.8%	179.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.18% of stock, avg 20.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Nov 6	$0.56	$0.75	$1.31	$30.19	$32.81	4.18%
$31.00	Nov 6	$0.85	$0.52	$1.37	$29.63	$32.37	4.38%
$32.00	Nov 6	$0.35	$1.04	$1.39	$30.61	$33.39	4.44%
$30.50	Nov 6	$1.18	$0.37	$1.55	$28.95	$32.05	4.95%
$32.50	Nov 6	$0.22	$1.39	$1.61	$30.89	$34.11	5.14%
$30.00	Nov 6	$1.54	$0.25	$1.79	$28.21	$31.79	5.72%
$33.00	Nov 6	$0.12	$2.16	$2.28	$30.72	$35.28	7.28%
$33.50	Nov 6	$0.07	$2.58	$2.65	$30.85	$36.15	8.46%
$34.00	Nov 6	$0.04	$2.99	$3.03	$30.97	$37.03	9.68%
$31.00	Nov 13	$3.23	$2.95	$6.18	$24.82	$37.18	19.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.02% of stock, avg 17.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$30.00	Nov 6	$0.07	$0.25	$0.32	$29.68	$33.82
$33.00	$30.00	Nov 6	$0.12	$0.25	$0.37	$29.63	$33.37
$32.50	$30.00	Nov 6	$0.22	$0.25	$0.47	$29.53	$32.97
$33.50	$30.50	Nov 6	$0.07	$0.37	$0.44	$30.06	$33.94
$33.00	$30.50	Nov 6	$0.12	$0.37	$0.49	$30.01	$33.49
$32.50	$30.50	Nov 6	$0.22	$0.37	$0.59	$29.91	$33.09
$32.00	$30.00	Nov 6	$0.35	$0.25	$0.60	$29.40	$32.60
$32.00	$30.50	Nov 6	$0.35	$0.37	$0.72	$29.78	$32.72
$33.00	$31.00	Nov 6	$0.12	$0.52	$0.64	$30.36	$33.64
$33.50	$31.00	Nov 6	$0.07	$0.52	$0.59	$30.41	$34.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.85, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	36/36	Nov 13	$0.37	$0.13	34%	2.85	$28.13	$35.87
28/29	36/36	Nov 13	$0.36	$0.14	32%	2.57	$28.64	$35.86
28/28	36/36	Nov 13	$0.33	$0.17	36%	1.94	$28.17	$36.33
26/26	36/36	Nov 13	$0.27	$0.23	45%	1.17	$25.73	$35.77
26/26	36/36	Nov 13	$0.28	$0.22	43%	1.27	$26.22	$35.78
26/27	36/36	Nov 13	$0.29	$0.21	41%	1.38	$26.71	$35.79
28/29	36/36	Nov 13	$0.32	$0.18	34%	1.78	$28.68	$36.32
27/28	36/36	Nov 13	$0.29	$0.21	39%	1.38	$27.21	$35.79
28/28	36/36	Nov 13	$0.30	$0.20	37%	1.50	$27.70	$35.80
26/26	36/36	Nov 13	$0.23	$0.27	48%	0.85	$25.77	$36.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Nov 6	$0.08	$0.42	24%	5.25
$32.50	$33.00	$33.50	Nov 6	$0.05	$0.45	13%	9.00
$31.50	$32.00	$32.50	Nov 6	$0.08	$0.42	22%	5.25
$30.00	$31.00	$32.00	Nov 27	$0.06	$0.94	8%	15.67
$29.50	$30.00	$30.50	Nov 13	$0.07	$0.43	5%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Nov 6	$0.06	$0.44	24%	7.33
$31.50	$32.00	$32.50	Nov 6	$0.06	$0.44	22%	7.33
$30.50	$31.00	$31.50	Nov 6	$0.08	$0.42	23%	5.25
$30.00	$31.00	$32.00	Dec 11	$0.05	$0.95	6%	19.00
$28.00	$29.00	$30.00	Dec 4	$0.06	$0.94	7%	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. 19 found (best net $-1.56, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$35.00	1:2	Dec 18	-$1.56	$3.44
$30.00	$33.00	1:2	Nov 20	-$1.58	$1.42
$31.50	$32.00	1:2	Nov 6	-$0.14	$0.36
$32.00	$32.50	1:2	Nov 6	-$0.09	$0.41
$31.00	$31.50	1:2	Nov 6	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$30.00	1:2	Dec 18	-$1.38	$3.62
$30.50	$30.00	1:2	Nov 6	-$0.13	$0.37
$33.00	$30.00	1:2	Nov 20	-$1.37	$1.63
$31.00	$30.50	1:2	Nov 6	-$0.22	$0.28
$31.50	$31.00	1:2	Nov 6	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 11.18%, avg 6.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$3.50	0.47	11.8%	11.18%	22.96%	194	323
$37.00	Dec 11	$2.10	0.37	18.2%	6.71%	24.88%	6	30
$33.00	Dec 11	$3.35	0.49	5.4%	10.70%	16.10%	4	--
$35.00	Nov 27	$2.42	0.42	11.8%	7.73%	19.51%	13	131
$34.00	Nov 27	$2.73	0.45	8.6%	8.72%	17.31%	9	13
$36.00	Nov 27	$2.12	0.38	15.0%	6.77%	21.75%	4	19
$35.00	Dec 11	$2.34	0.42	11.8%	7.47%	19.26%	1	40
$33.00	Nov 27	$3.05	0.49	5.4%	9.74%	15.14%	10	13
$32.00	Nov 27	$3.45	0.53	2.2%	11.02%	13.22%	12	54
$37.00	Nov 27	$1.82	0.35	18.2%	5.81%	23.99%	4	71

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 36,712

Total Puts 15,650

Put/Call Ratio 0.43

Net Difference 21,062

Prior's Put/Call Breakdown

Total Calls 57,174

Total Puts 27,704

Put/Call Ratio 0.48

Net Difference 29,470

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