ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$31.09 +2.95%

(11/6 10:15) ◀

Friday, November 6, 2026 (10:20am)

▶ (11/6 10:25)

◀ 11/6 10:20 ▶

Option Volume

Detail

ℹ

Current (11/06 10:20am) 54,903

Calls: 38,486 (70%)

Puts: 16,417 (30%)

Prior (10/09) 92,075

Calls: 62,908 (68%)

Puts: 29,167 (32%)

Current vs Prior -40.37%

Calls: -38.82% (Calls)

Puts: -43.71% (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 -70.37%

Calls: -68.91%

Puts: -73.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:20am) $22.49M

Calls: $12.13M (54%)

Puts: $10.36M (46%)

Prior (10/09) $24.18M

Calls: $13.92M (58%)

Puts: $10.25M (42%)

Current vs Prior -6.97%

Calls: -12.88%

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 -64.93%

Calls: -63.51%

Puts: -66.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:20am) 0.43

Prior (10/09) 0.46

Current vs Prior -8.00%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -8.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:20am) 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 4.95% | 20.78%23.64% | 32.20%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -46.74% | +50.65%+154.22% | +40.50%

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

Current vs 7-Day Avg -12.17% | +104.61%+125.83% | +39.64%

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

Current vs 7-Day Eod -46.74% | +50.65%-5.18% | -2.57%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 7.74%

Calls: 12.86% | 7.86%

Puts: 10.71% | 7.62%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +14.24% | -54.82%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +30.46% | +9.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (38,486 calls vs 16,417 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
10:20	BULLISH	BULLISH	BULLISH
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 65 of results (avg 7.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	5.50	5.75	$5.63	4.4%	30	0.61	1.9K
$32.00	Nov 13	2.64	2.76	$2.70	4.4%	155	0.50	171
$33.00	Nov 20	2.80	2.94	$2.87	4.9%	101	0.48	336
$35.00	Nov 20	2.12	2.24	$2.18	5.5%	145	0.40	388
$34.00	Nov 20	2.43	2.58	$2.51	6.0%	64	0.44	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	5.90	6.15	$6.03	4.1%	31	0.60	3.3K
$36.00	Nov 20	6.60	6.90	$6.75	4.4%	24	0.64	519
$30.50	Nov 13	2.72	2.85	$2.79	4.7%	64	0.42	306
$30.00	Nov 13	2.48	2.60	$2.54	4.7%	387	0.40	1.1K
$36.00	Nov 13	6.10	6.40	$6.25	4.8%	27	0.68	155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.44)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Nov 6	0.41	0.48	$0.44	15.9%	1.3K	0.41	1.3K
$31.00	Nov 6	0.65	0.74	$0.70	12.9%	1.7K	0.54	596

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 6	0.37	0.44	$0.41	17.1%	297	0.35	277
$31.00	Nov 6	0.55	0.62	$0.59	11.9%	224	0.46	329
$31.50	Nov 6	0.79	0.88	$0.84	10.7%	46	0.59	436
$25.00	Nov 13	0.80	0.89	$0.85	10.6%	418	0.17	404
$25.50	Nov 13	0.90	1.01	$0.96	11.5%	11	0.19	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.75	6.40	$6.08	10.7%	91	1.00	10
$25.00	Nov 13	5.80	7.50	$6.65	25.6%	151	0.82	32
$25.00	Nov 20	6.95	7.75	$7.35	10.9%	86	0.80	137
$25.00	Dec 4	6.35	8.75	$7.55	31.8%	1	0.77	--
$26.50	Nov 13	4.45	6.30	$5.38	34.4%	--	0.77	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	5.50	6.30	$5.90	13.6%	3	0.99	1.3K
$36.50	Nov 6	5.00	6.00	$5.50	18.2%	6	0.98	162
$35.00	Nov 6	3.65	4.40	$4.03	18.6%	22	0.98	2.6K
$36.00	Nov 6	4.50	5.30	$4.90	16.3%	15	0.98	585
$34.50	Nov 6	3.00	4.20	$3.60	33.3%	8	0.97	687

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 23.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	1.32	1.41	$1.37	6.6%	2.3K	0.75	1.3K
$31.00	Nov 6	0.65	0.74	$0.70	12.9%	1.7K	0.54	596
$31.50	Nov 6	0.41	0.48	$0.44	15.9%	1.3K	0.41	1.3K
$32.00	Nov 6	0.23	0.30	$0.27	25.9%	1.2K	0.29	1.7K
$32.50	Nov 6	0.12	0.17	$0.15	33.3%	869	0.18	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.00	0.02	$0.01	200.0%	2.8K	0.01	3.6K
$30.00	Nov 6	0.24	0.30	$0.27	22.2%	1.3K	0.25	1.8K
$31.00	Nov 27	3.75	4.10	$3.93	8.9%	775	0.43	798
$35.00	Dec 4	6.20	7.05	$6.63	12.8%	661	0.56	1.1K
$25.00	Nov 13	0.80	0.89	$0.85	10.6%	418	0.17	404

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 39.2%, max 82.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	216.8%	119.1%	82.1%	2.4K	3.2K
$31.00	Nov 6	Dec 4	194.7%	123.8%	57.2%	1.7K	602
$32.00	Nov 6	Dec 4	187.3%	121.9%	53.7%	1.2K	1.7K
$30.50	Nov 6	Nov 13	208.3%	177.6%	17.3%	806	1.7K
$31.50	Nov 6	Nov 13	192.3%	180.4%	6.6%	1.4K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	216.8%	119.1%	82.1%	1.5K	4.1K
$26.00	Nov 13	Dec 11	184.9%	113.1%	63.4%	50	253
$31.00	Nov 6	Dec 11	194.7%	119.6%	62.8%	284	350
$29.00	Nov 13	Dec 11	179.8%	120.6%	49.1%	158	190
$32.00	Nov 6	Dec 11	187.3%	130.1%	44.0%	108	815

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 1.66)

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
$25.00	$30.00	Dec 18	$2.82	$2.18	$2.82	76%	0.77	$27.82
$30.00	$35.00	Dec 18	$2.05	$2.95	$2.05	61%	1.44	$32.05
$25.00	$30.00	Nov 20	$3.10	$1.90	$3.10	80%	0.61	$28.10
$30.00	$33.00	Dec 11	$1.12	$1.88	$1.12	58%	1.68	$31.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Nov 13	$0.15	$0.35	$0.15	72%	2.33	$36.85
$29.00	$28.00	Dec 11	$0.15	$0.85	$0.15	37%	5.67	$28.85
$31.00	$30.50	Nov 6	$0.18	$0.32	$0.18	46%	1.78	$30.82
$31.50	$31.00	Nov 6	$0.25	$0.25	$0.25	59%	1.00	$31.25
$31.50	$31.00	Nov 13	$0.22	$0.28	$0.22	47%	1.27	$31.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 3.00, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Dec 11	$0.86	$0.86	$0.14	57%	6.14	$35.86
$35.00	$36.00	Dec 4	$0.64	$0.64	$0.36	57%	1.78	$35.64
$32.00	$32.50	Nov 6	$0.12	$0.12	$0.38	71%	0.32	$32.12
$31.50	$32.00	Nov 6	$0.17	$0.17	$0.33	59%	0.52	$31.67
$31.50	$32.00	Nov 13	$0.26	$0.26	$0.24	47%	1.08	$31.76

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
$30.00	$25.00	Dec 18	$2.12	$2.12	$2.88	62%	0.74	$27.88
$30.00	$25.00	Nov 20	$1.86	$1.86	$3.14	61%	0.59	$28.14
$30.00	$25.00	Nov 6	$0.26	$0.26	$4.74	75%	0.05	$29.74
$29.00	$28.00	Nov 27	$0.48	$0.48	$0.52	64%	0.92	$28.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.05, cheapest $0.82)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 13	Nov 27	$0.82	179.8%	134.0%
$30.50	Nov 6	Nov 13	$2.43	208.3%	177.6%
$31.00	Nov 6	Nov 13	$2.48	194.7%	177.8%
$31.50	Nov 6	Nov 13	$2.52	192.3%	180.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 13	Nov 27	$0.83	179.8%	134.0%
$30.50	Nov 6	Nov 13	$2.38	208.3%	177.6%
$31.00	Nov 6	Nov 13	$2.47	194.7%	177.8%
$31.50	Nov 6	Nov 13	$2.44	192.3%	180.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 4.12% of stock, avg 20.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Nov 6	$0.44	$0.84	$1.28	$30.22	$32.78	4.12%
$31.00	Nov 6	$0.70	$0.59	$1.29	$29.71	$32.29	4.15%
$30.50	Nov 6	$1.00	$0.41	$1.41	$29.09	$31.91	4.54%
$32.00	Nov 6	$0.27	$1.18	$1.45	$30.55	$33.45	4.66%
$30.00	Nov 6	$1.37	$0.27	$1.64	$28.36	$31.64	5.28%
$32.50	Nov 6	$0.15	$1.53	$1.68	$30.82	$34.18	5.40%
$33.00	Nov 6	$0.08	$2.14	$2.22	$30.78	$35.22	7.14%
$33.50	Nov 6	$0.04	$2.55	$2.59	$30.91	$36.09	8.33%
$34.00	Nov 6	$0.03	$3.00	$3.03	$30.97	$37.03	9.75%
$30.00	Nov 13	$3.68	$2.54	$6.22	$23.78	$36.22	20.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 1.00% of stock, avg 17.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$30.00	Nov 6	$0.04	$0.27	$0.31	$29.69	$33.81
$33.00	$30.00	Nov 6	$0.08	$0.27	$0.35	$29.65	$33.35
$32.50	$30.00	Nov 6	$0.15	$0.27	$0.42	$29.58	$32.92
$32.00	$30.00	Nov 6	$0.27	$0.27	$0.54	$29.46	$32.54
$33.50	$30.50	Nov 6	$0.04	$0.41	$0.45	$30.05	$33.95
$33.00	$30.50	Nov 6	$0.08	$0.41	$0.49	$30.01	$33.49
$32.50	$30.50	Nov 6	$0.15	$0.41	$0.56	$29.94	$33.06
$32.00	$30.50	Nov 6	$0.27	$0.41	$0.68	$29.82	$32.68
$31.50	$30.00	Nov 6	$0.44	$0.27	$0.71	$29.29	$32.21
$31.50	$30.50	Nov 6	$0.44	$0.41	$0.85	$29.65	$32.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.63, 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	$0.31	$0.19	39%	1.63	$27.69	$36.31
26/27	36/36	Nov 13	$0.28	$0.22	43%	1.27	$26.72	$36.28
28/28	36/36	Nov 13	$0.31	$0.19	36%	1.63	$27.69	$35.81
28/28	36/36	Nov 13	$0.31	$0.19	36%	1.63	$28.19	$36.31
28/29	36/36	Nov 13	$0.32	$0.18	34%	1.78	$28.68	$36.32
26/27	36/36	Nov 13	$0.28	$0.22	41%	1.27	$26.72	$35.78
28/28	36/36	Nov 13	$0.31	$0.19	34%	1.63	$28.19	$35.81
28/29	36/36	Nov 13	$0.32	$0.18	32%	1.78	$28.68	$35.82
26/26	36/36	Nov 13	$0.24	$0.26	48%	0.92	$25.76	$36.24
25/26	36/36	Nov 13	$0.23	$0.27	49%	0.85	$25.27	$36.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 5.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.77	$4.23	29%	5.49
$32.00	$32.50	$33.00	Nov 6	$0.05	$0.45	18%	9.00
$30.00	$30.50	$31.00	Nov 6	$0.07	$0.43	21%	6.14
$31.00	$31.50	$32.00	Nov 6	$0.09	$0.41	25%	4.56
$32.00	$33.00	$34.00	Nov 27	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.78	$4.22	30%	5.41
$30.50	$31.00	$31.50	Nov 6	$0.07	$0.43	24%	6.14
$33.00	$34.00	$35.00	Nov 20	$0.05	$0.95	8%	19.00
$31.00	$31.50	$32.00	Nov 6	$0.09	$0.41	25%	4.56
$30.00	$31.00	$32.00	Dec 11	$0.06	$0.94	6%	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. 20 found (best net $-1.15, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$1.15	$3.85
$30.00	$35.00	1:2	Dec 18	-$1.53	$3.47
$25.00	$30.00	1:2	Dec 18	-$2.81	$2.19
$25.00	$29.00	1:2	Dec 4	-$2.59	$1.41
$30.00	$33.00	1:2	Nov 20	-$1.49	$1.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.14	$4.86
$35.00	$30.00	1:2	Dec 18	-$1.48	$3.52
$30.50	$30.00	1:2	Nov 6	-$0.13	$0.37
$31.00	$30.50	1:2	Nov 6	-$0.23	$0.27
$31.50	$31.00	1:2	Nov 6	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 11.10%, avg 6.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$3.45	0.46	12.6%	11.10%	23.67%	194	323
$35.00	Dec 11	$2.80	0.43	12.6%	9.01%	21.58%	1	40
$35.00	Dec 4	$2.66	0.43	12.6%	8.56%	21.13%	5	33
$37.00	Dec 11	$2.10	0.38	19.0%	6.75%	25.76%	6	30
$33.00	Dec 11	$3.35	0.49	6.1%	10.78%	16.92%	4	--
$34.00	Nov 27	$2.68	0.45	9.4%	8.62%	17.98%	9	13
$33.00	Nov 27	$3.00	0.49	6.1%	9.65%	15.79%	10	13
$35.00	Nov 27	$2.33	0.41	12.6%	7.49%	20.07%	15	131
$36.00	Nov 27	$2.02	0.38	15.8%	6.50%	22.29%	4	19
$32.00	Nov 27	$3.40	0.53	2.9%	10.94%	13.86%	12	54

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 38,486

Total Puts 16,417

Put/Call Ratio 0.43

Net Difference 22,069

Prior's Put/Call Breakdown

Total Calls 62,908

Total Puts 29,167

Put/Call Ratio 0.46

Net Difference 33,741

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