ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$30.86 +2.17%

(11/6 10:20) ◀

Friday, November 6, 2026 (10:25am)

▶ (11/6 10:30)

◀ 11/6 10:25 ▶

Option Volume

Detail

ℹ

Current (11/06 10:25am) 56,164

Calls: 39,159 (70%)

Puts: 17,005 (30%)

Prior (10/09) 99,375

Calls: 67,518 (68%)

Puts: 31,857 (32%)

Current vs Prior -43.48%

Calls: -42.00% (Calls)

Puts: -46.62% (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 -69.69%

Calls: -68.36%

Puts: -72.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:25am) $22.65M

Calls: $12.04M (53%)

Puts: $10.61M (47%)

Prior (10/09) $28.02M

Calls: $15.86M (57%)

Puts: $12.16M (43%)

Current vs Prior -19.14%

Calls: -24.06%

Puts: -12.71%

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 -64.68%

Calls: -63.78%

Puts: -65.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:25am) 0.43

Prior (10/09) 0.47

Current vs Prior -7.96%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -6.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:25am) 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 4.80% | 20.67%23.69% | 32.18%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -48.43% | +49.89%+154.72% | +40.42%

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

Current vs 7-Day Avg -14.96% | +103.58%+126.27% | +39.56%

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

Current vs 7-Day Eod -48.43% | +49.89%-5.00% | -2.63%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.87% | 7.04%

Calls: 12.50% | 7.62%

Puts: 13.24% | 6.45%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +24.71% | -58.90%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +42.41% | -0.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (39,159 calls vs 17,005 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
10:25	BULLISH	BULLISH	BULLISH
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 71 of results (avg 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Nov 13	4.30	4.45	$4.38	3.4%	58	0.67	2
$30.00	Dec 18	5.35	5.60	$5.48	4.6%	30	0.61	1.9K
$33.00	Nov 20	2.70	2.86	$2.78	5.8%	102	0.47	336
$32.00	Nov 13	2.52	2.67	$2.60	5.8%	180	0.49	171
$30.00	Nov 20	4.00	4.25	$4.13	6.1%	143	0.60	385

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	6.10	6.25	$6.18	2.4%	31	0.61	3.3K
$35.50	Nov 13	5.90	6.10	$6.00	3.3%	30	0.67	357
$35.00	Dec 18	7.30	7.55	$7.43	3.4%	9	0.54	1.7K
$36.00	Nov 20	6.75	7.00	$6.88	3.6%	24	0.65	519
$34.00	Nov 20	5.40	5.60	$5.50	3.6%	14	0.57	412

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.51)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.48	0.54	$0.51	11.8%	1.7K	0.50	596
$30.50	Nov 6	0.75	0.85	$0.80	12.5%	731	0.63	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.63	0.72	$0.68	13.2%	234	0.50	329
$31.50	Nov 6	0.92	1.02	$0.97	10.3%	50	0.64	436
$25.00	Nov 13	0.82	0.91	$0.87	10.3%	418	0.17	404
$25.50	Nov 13	0.93	1.00	$0.97	7.2%	13	0.19	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.70	6.10	$5.90	6.8%	96	1.00	10
$25.00	Nov 13	6.55	7.10	$6.82	8.1%	152	0.82	32
$25.00	Nov 20	6.95	7.75	$7.35	10.9%	86	0.79	137
$25.00	Dec 4	6.35	8.75	$7.55	31.8%	1	0.78	--
$26.50	Nov 13	4.45	6.30	$5.38	34.4%	--	0.76	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Nov 6	5.00	6.00	$5.50	18.2%	6	0.99	162
$37.00	Nov 6	5.50	6.35	$5.93	14.3%	3	0.99	1.3K
$35.00	Nov 6	3.55	4.45	$4.00	22.5%	22	0.98	2.6K
$36.00	Nov 6	4.50	5.40	$4.95	18.2%	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 23.7K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	1.09	1.19	$1.14	8.8%	2.4K	0.74	1.3K
$31.00	Nov 6	0.48	0.54	$0.51	11.8%	1.7K	0.50	596
$31.50	Nov 6	0.28	0.37	$0.33	27.3%	1.3K	0.36	1.3K
$32.00	Nov 6	0.15	0.24	$0.20	45.0%	1.2K	0.24	1.7K
$32.50	Nov 6	0.07	0.14	$0.11	63.6%	872	0.15	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.01	0.02	$0.02	50.0%	2.8K	0.01	3.6K
$30.00	Nov 6	0.24	0.32	$0.28	28.6%	1.4K	0.27	1.8K
$31.00	Nov 27	3.80	4.05	$3.93	6.4%	775	0.44	798
$35.00	Dec 4	6.35	7.20	$6.78	12.5%	661	0.57	1.1K
$25.00	Nov 13	0.82	0.91	$0.87	10.3%	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. 14 strikes (avg 38.2%, max 68.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	200.9%	119.1%	68.7%	2.4K	3.2K
$31.00	Nov 6	Dec 4	191.6%	123.7%	54.9%	1.7K	602
$32.00	Nov 6	Dec 4	181.4%	122.2%	48.5%	1.2K	1.7K
$30.50	Nov 6	Nov 13	192.7%	176.1%	9.4%	833	1.7K
$31.50	Nov 6	Nov 13	183.8%	180.2%	2.0%	1.4K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	200.9%	119.1%	68.7%	1.6K	4.1K
$26.00	Nov 13	Dec 11	185.3%	117.7%	57.4%	51	253
$31.00	Nov 6	Dec 11	191.6%	127.5%	50.3%	294	350
$32.00	Nov 6	Dec 11	181.4%	123.5%	46.9%	108	815
$29.00	Nov 13	Dec 11	178.9%	126.1%	41.8%	158	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 1.21, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$29.00	Nov 27	$1.36	$1.64	$1.36	75%	1.21	$27.36
$30.00	$35.00	Dec 18	$2.00	$3.00	$2.00	61%	1.50	$32.00
$30.00	$33.00	Dec 11	$1.12	$1.88	$1.12	60%	1.68	$31.12
$25.00	$29.00	Dec 4	$2.48	$1.52	$2.48	78%	0.61	$27.48
$25.00	$30.00	Dec 18	$3.05	$1.95	$3.05	75%	0.64	$28.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Dec 4	$0.10	$0.90	$0.10	57%	9.00	$34.90
$37.00	$36.50	Nov 13	$0.15	$0.35	$0.15	73%	2.33	$36.85
$29.00	$28.00	Dec 11	$0.18	$0.82	$0.18	36%	4.56	$28.82
$33.00	$32.50	Nov 6	$0.29	$0.21	$0.29	91%	0.72	$32.71
$35.00	$34.00	Dec 11	$0.54	$0.46	$0.54	55%	0.85	$34.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 2.77, avg 0.75)

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	56%	6.14	$35.86
$35.00	$36.00	Dec 4	$0.59	$0.59	$0.41	57%	1.44	$35.59
$32.00	$34.00	Dec 4	$1.01	$1.01	$0.99	47%	1.02	$33.01
$31.00	$32.00	Dec 4	$0.57	$0.57	$0.43	43%	1.33	$31.57
$31.00	$31.50	Nov 13	$0.27	$0.27	$0.23	45%	1.17	$31.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$26.00	Dec 11	$1.47	$1.47	$0.53	67%	2.77	$26.53
$30.00	$25.00	Dec 18	$2.15	$2.15	$2.85	61%	0.75	$27.85
$30.00	$25.00	Nov 20	$1.89	$1.89	$3.11	60%	0.61	$28.11
$29.00	$28.00	Dec 4	$0.51	$0.51	$0.49	64%	1.04	$28.49
$26.00	$25.00	Nov 27	$0.35	$0.35	$0.65	76%	0.54	$25.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.86, cheapest $0.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Nov 13	Dec 11	$1.43	180.3%	135.2%
$29.00	Nov 13	Nov 27	$0.89	178.9%	134.3%
$30.50	Nov 6	Nov 13	$2.48	192.7%	176.1%
$31.00	Nov 6	Nov 13	$2.54	191.6%	178.9%
$31.50	Nov 6	Nov 13	$2.45	183.8%	180.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Nov 13	Nov 27	$0.77	180.3%	135.0%
$29.00	Nov 13	Nov 27	$0.78	178.9%	134.3%
$30.50	Nov 6	Nov 13	$2.41	192.7%	176.1%
$31.00	Nov 6	Nov 13	$2.42	191.6%	178.9%
$31.50	Nov 6	Nov 13	$2.41	183.8%	180.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.86% of stock, avg 20.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Nov 6	$0.51	$0.68	$1.19	$29.81	$32.19	3.86%
$30.50	Nov 6	$0.80	$0.44	$1.24	$29.26	$31.74	4.02%
$31.50	Nov 6	$0.33	$0.97	$1.30	$30.20	$32.80	4.21%
$30.00	Nov 6	$1.14	$0.28	$1.42	$28.58	$31.42	4.60%
$32.00	Nov 6	$0.20	$1.34	$1.54	$30.46	$33.54	4.99%
$32.50	Nov 6	$0.11	$1.77	$1.88	$30.62	$34.38	6.09%
$33.00	Nov 6	$0.06	$2.06	$2.12	$30.88	$35.12	6.87%
$33.50	Nov 6	$0.03	$2.55	$2.58	$30.92	$36.08	8.36%
$30.50	Nov 13	$3.28	$2.85	$6.13	$24.37	$36.63	19.86%
$30.00	Nov 13	$3.53	$2.62	$6.15	$23.85	$36.15	19.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 1.10% of stock, avg 17.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.00	Nov 6	$0.06	$0.28	$0.34	$29.66	$33.34
$32.50	$30.00	Nov 6	$0.11	$0.28	$0.39	$29.61	$32.89
$32.00	$30.00	Nov 6	$0.20	$0.28	$0.48	$29.52	$32.48
$31.50	$30.00	Nov 6	$0.33	$0.28	$0.61	$29.39	$32.11
$33.00	$30.50	Nov 6	$0.06	$0.44	$0.50	$30.00	$33.50
$32.50	$30.50	Nov 6	$0.11	$0.44	$0.55	$29.95	$33.05
$32.00	$30.50	Nov 6	$0.20	$0.44	$0.64	$29.86	$32.64
$31.50	$30.50	Nov 6	$0.33	$0.44	$0.77	$29.73	$32.27
$31.00	$30.00	Nov 6	$0.51	$0.28	$0.79	$29.21	$31.79
$31.00	$30.50	Nov 6	$0.51	$0.44	$0.95	$29.55	$31.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	36/36	Nov 13	$0.28	$0.22	46%	1.27	$25.72	$35.78
26/26	36/36	Nov 13	$0.28	$0.22	44%	1.27	$26.22	$35.78
27/28	36/36	Nov 13	$0.30	$0.20	39%	1.50	$27.20	$35.80
28/28	36/36	Nov 13	$0.31	$0.19	37%	1.63	$27.69	$35.81
28/28	36/36	Nov 13	$0.32	$0.18	34%	1.78	$28.18	$35.82
26/27	36/36	Nov 13	$0.26	$0.24	42%	1.08	$26.74	$35.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 5.02, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Nov 20	$0.07	$0.93	8%	13.29
$33.00	$34.00	$35.00	Nov 27	$0.07	$0.93	8%	13.29
$30.50	$31.00	$31.50	Nov 6	$0.11	$0.39	26%	3.55
$34.00	$35.00	$36.00	Nov 27	$0.07	$0.93	7%	13.29
$31.00	$31.50	$32.00	Nov 13	$0.09	$0.41	5%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.83	$4.17	30%	5.02
$31.50	$32.00	$32.50	Nov 6	$0.06	$0.44	22%	7.33
$31.00	$31.50	$32.00	Nov 6	$0.08	$0.42	25%	5.25
$32.00	$33.00	$34.00	Nov 27	$0.05	$0.95	8%	19.00
$33.00	$34.00	$35.00	Nov 27	$0.05	$0.95	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.91, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.91	$4.09
$30.00	$35.00	1:2	Dec 18	-$1.48	$3.52
$25.00	$30.00	1:2	Dec 18	-$2.43	$2.57
$25.00	$29.00	1:2	Dec 4	-$2.59	$1.41
$30.00	$33.00	1:2	Nov 20	-$1.43	$1.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$25.00	1:2	Dec 18	-$0.15	$4.85
$35.00	$30.00	1:2	Dec 18	-$1.47	$3.53
$30.50	$30.00	1:2	Nov 6	-$0.12	$0.38
$31.00	$30.50	1:2	Nov 6	-$0.20	$0.30
$31.50	$31.00	1:2	Nov 6	-$0.39	$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 10.86%, avg 6.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$3.35	0.46	13.4%	10.86%	24.27%	194	323
$35.00	Dec 11	$2.80	0.44	13.4%	9.07%	22.49%	1	40
$37.00	Dec 11	$2.10	0.39	19.9%	6.80%	26.70%	6	30
$33.00	Dec 11	$3.35	0.50	6.9%	10.86%	17.79%	4	--
$35.00	Dec 4	$2.61	0.43	13.4%	8.46%	21.87%	5	33
$33.00	Nov 27	$2.96	0.48	6.9%	9.59%	16.53%	10	13
$34.00	Nov 27	$2.60	0.44	10.2%	8.43%	18.60%	9	13
$35.00	Nov 27	$2.26	0.41	13.4%	7.32%	20.74%	15	131
$36.00	Nov 27	$2.00	0.37	16.7%	6.48%	23.14%	4	19
$32.00	Nov 27	$3.30	0.52	3.7%	10.69%	14.39%	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 39,159

Total Puts 17,005

Put/Call Ratio 0.43

Net Difference 22,154

Prior's Put/Call Breakdown

Total Calls 67,518

Total Puts 31,857

Put/Call Ratio 0.47

Net Difference 35,661

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