ASTS - Options Database

ASTS

AST SPACEMOBILE INC Class A

$32.18 +6.56%

(11/6 10:35) ◀

Friday, November 6, 2026 (2:05pm)

▶ (11/6 18:00)

◀ 11/6 14:06 ▶

Option Volume

Detail

ℹ

Current (11/06 2:05pm) 136,115

Calls: 89,298 (66%)

Puts: 46,817 (34%)

Prior (10/09) 112,886

Calls: 74,861 (66%)

Puts: 38,025 (34%)

Current vs Prior +20.58%

Calls: +19.29% (Calls)

Puts: +23.12% (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 -26.55%

Calls: -27.86%

Puts: -23.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 2:05pm) $51.07M

Calls: $26.57M (52%)

Puts: $24.50M (48%)

Prior (10/09) $32.65M

Calls: $17.72M (54%)

Puts: $14.93M (46%)

Current vs Prior +56.42%

Calls: +49.91%

Puts: +64.14%

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 -20.36%

Calls: -20.07%

Puts: -20.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 2:05pm) 0.52

Prior (10/09) 0.51

Current vs Prior +3.22%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +13.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 2:05pm) 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 2.77% | 19.73%22.78% | 31.42%

Prior 9.30% | 13.79%9.30% | 22.92%

Current vs Prior -70.26% | +43.07%+144.94% | +37.10%

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

Current vs 7-Day Avg -50.96% | +94.31%+117.58% | +36.26%

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

Current vs 7-Day Eod -70.26% | +43.07%-8.65% | -4.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.39% | 6.30%

Calls: 12.20% | 6.35%

Puts: 14.58% | 6.25%

Prior 10.32% | 17.13%

Calls: 8.43% | 23.08%

Puts: 12.21% | 11.18%

Current vs Prior +29.75% | -63.22%

Prior 7-Day Avg 9.04% | 7.08%

Calls: 8.85% | 7.68%

Puts: 9.22% | 6.48%

Current vs 7-Day Avg +48.17% | -10.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.52. 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
14:05	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 96 of results (avg 6.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 13	4.20	4.30	$4.25	2.4%	662	0.66	194
$30.00	Nov 20	4.70	4.85	$4.78	3.1%	203	0.65	385
$30.00	Dec 18	6.05	6.30	$6.18	4.0%	189	0.64	1.9K
$33.00	Nov 13	2.64	2.75	$2.70	4.1%	220	0.50	159
$29.50	Nov 13	4.45	4.65	$4.55	4.4%	70	0.68	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 20	6.90	7.10	$7.00	2.9%	15	0.66	238
$35.00	Dec 18	6.55	6.75	$6.65	3.0%	659	0.51	1.7K
$36.00	Nov 20	5.85	6.05	$5.95	3.4%	30	0.60	519
$38.00	Nov 20	7.25	7.50	$7.38	3.4%	28	0.68	144
$36.50	Nov 13	5.65	5.85	$5.75	3.5%	7	0.67	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.69, cheapest $0.23)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	0.38	0.43	$0.41	12.2%	4.8K	0.60	1.7K
$31.50	Nov 6	0.74	0.82	$0.78	10.3%	3.3K	0.80	1.3K
$38.50	Nov 13	0.93	1.00	$0.97	7.2%	283	0.25	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	0.21	0.25	$0.23	17.4%	1.6K	0.40	748
$32.50	Nov 6	0.44	0.51	$0.48	14.6%	312	0.66	441
$33.00	Nov 6	0.78	0.92	$0.85	16.5%	115	0.87	481
$26.00	Nov 13	0.79	0.88	$0.84	10.7%	145	0.17	198
$26.50	Nov 13	0.90	0.98	$0.94	8.5%	55	0.19	28

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	1.92	2.30	$2.11	18.0%	3.2K	0.99	1.3K
$30.50	Nov 6	1.34	1.85	$1.60	31.9%	1.7K	0.95	1.6K
$31.00	Nov 6	1.10	1.32	$1.21	18.2%	3.2K	0.90	596
$26.50	Nov 13	5.45	7.20	$6.33	27.6%	--	0.81	10
$31.50	Nov 6	0.74	0.82	$0.78	10.3%	3.3K	0.80	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Nov 6	1.92	2.96	$2.44	42.6%	9	1.00	687
$35.00	Nov 6	2.68	3.25	$2.97	19.2%	69	1.00	2.6K
$36.00	Nov 6	3.70	4.20	$3.95	12.7%	44	1.00	585
$36.50	Nov 6	4.20	5.00	$4.60	17.4%	33	1.00	162
$37.00	Nov 6	4.70	5.50	$5.10	15.7%	106	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 61.5K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	0.38	0.43	$0.41	12.2%	4.8K	0.60	1.7K
$33.00	Nov 6	0.03	0.06	$0.05	60.0%	4.3K	0.14	2.5K
$31.50	Nov 6	0.74	0.82	$0.78	10.3%	3.3K	0.80	1.3K
$30.00	Nov 6	1.92	2.30	$2.11	18.0%	3.2K	0.99	1.3K
$31.00	Nov 6	1.10	1.32	$1.21	18.2%	3.2K	0.90	596

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.00	0.01	$0.01	100.0%	6.6K	0.01	1.8K
$32.00	Nov 6	0.21	0.25	$0.23	17.4%	1.6K	0.40	748
$31.00	Nov 6	0.04	0.06	$0.05	40.0%	1.4K	0.10	329
$30.00	Nov 13	2.00	2.10	$2.05	4.9%	1.2K	0.34	1.1K
$31.00	Nov 27	3.25	3.55	$3.40	8.8%	1.1K	0.40	798

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 40.9%, max 48.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Nov 6	Dec 4	155.5%	122.6%	26.9%	4.8K	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Nov 13	Dec 11	180.4%	121.1%	48.9%	554	155
$29.00	Nov 13	Dec 11	176.0%	118.8%	48.2%	279	190
$28.00	Nov 13	Dec 11	178.3%	120.4%	48.1%	231	74
$26.00	Nov 13	Dec 11	183.1%	128.4%	42.6%	145	253
$32.00	Nov 6	Dec 11	155.5%	119.3%	30.4%	1.7K	815

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.88, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$29.00	Nov 27	$1.60	$1.40	$1.60	78%	0.88	$27.60
$30.00	$35.00	Dec 18	$2.23	$2.77	$2.23	64%	1.24	$32.23
$32.00	$33.00	Dec 4	$0.13	$0.87	$0.13	56%	6.69	$32.13
$31.00	$33.00	Dec 11	$0.78	$1.22	$0.78	60%	1.56	$31.78
$30.00	$33.00	Nov 20	$1.50	$1.50	$1.50	65%	1.00	$31.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Nov 6	$0.17	$0.33	$0.17	96%	1.94	$33.83
$37.50	$37.00	Nov 6	$0.28	$0.22	$0.28	100%	0.79	$37.22
$38.00	$37.00	Dec 11	$0.38	$0.62	$0.38	60%	1.63	$37.62
$32.00	$31.50	Nov 13	$0.13	$0.37	$0.13	44%	2.85	$31.87
$27.00	$26.00	Dec 11	$0.16	$0.84	$0.16	26%	5.25	$26.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 4.00, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Dec 4	$0.80	$0.80	$0.20	47%	4.00	$33.80
$35.00	$36.00	Dec 11	$0.70	$0.70	$0.30	53%	2.33	$35.70
$32.50	$33.00	Nov 6	$0.11	$0.11	$0.39	66%	0.28	$32.61
$37.00	$38.00	Dec 4	$0.39	$0.39	$0.61	60%	0.64	$37.39
$36.50	$37.00	Nov 13	$0.15	$0.15	$0.35	67%	0.43	$36.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Nov 13	$0.39	$0.39	$0.11	58%	3.55	$31.11
$30.00	$29.00	Dec 11	$0.52	$0.52	$0.48	64%	1.08	$29.48
$32.00	$31.00	Dec 4	$0.58	$0.58	$0.42	57%	1.38	$31.42
$28.00	$27.00	Dec 11	$0.40	$0.40	$0.60	70%	0.67	$27.60
$31.00	$30.00	Dec 4	$0.50	$0.50	$0.50	60%	1.00	$30.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.74, cheapest $2.74)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Nov 6	Nov 13	$2.74	155.5%	171.8%
$32.50	Nov 6	Nov 13	$2.75	143.6%	172.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Nov 6	Nov 13	$2.76	155.5%	171.8%
$32.50	Nov 6	Nov 13	$2.72	143.6%	172.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.99% of stock, avg 20.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Nov 6	$0.41	$0.23	$0.64	$31.36	$32.64	1.99%
$32.50	Nov 6	$0.16	$0.48	$0.64	$31.86	$33.14	1.99%
$31.50	Nov 6	$0.78	$0.10	$0.88	$30.62	$32.38	2.73%
$33.00	Nov 6	$0.05	$0.85	$0.90	$32.10	$33.90	2.80%
$31.00	Nov 6	$1.21	$0.05	$1.26	$29.74	$32.26	3.92%
$30.50	Nov 6	$1.60	$0.02	$1.62	$28.88	$32.12	5.03%
$33.50	Nov 6	$0.02	$1.91	$1.93	$31.57	$35.43	6.00%
$34.00	Nov 6	$0.02	$2.08	$2.10	$31.90	$36.10	6.53%
$30.00	Nov 6	$2.11	$0.01	$2.12	$27.88	$32.12	6.59%
$34.50	Nov 6	$0.01	$2.44	$2.45	$32.05	$36.95	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.31% of stock, avg 18.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$31.00	Nov 6	$0.05	$0.05	$0.10	$30.90	$33.10
$33.00	$31.50	Nov 6	$0.05	$0.10	$0.15	$31.35	$33.15
$32.50	$31.00	Nov 6	$0.16	$0.05	$0.21	$30.79	$32.71
$32.50	$31.50	Nov 6	$0.16	$0.10	$0.26	$31.24	$32.76
$33.00	$32.00	Nov 6	$0.05	$0.23	$0.28	$31.72	$33.28
$32.50	$32.00	Nov 6	$0.16	$0.23	$0.39	$31.61	$32.89
$35.50	$31.00	Nov 13	$1.74	$2.47	$4.21	$26.79	$39.71
$38.00	$30.00	Nov 20	$1.60	$2.57	$4.17	$25.83	$42.17
$37.50	$30.00	Nov 20	$1.73	$2.57	$4.30	$25.70	$41.80
$35.00	$31.00	Nov 13	$1.91	$2.47	$4.38	$26.62	$39.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	36/37	Nov 13	$0.31	$0.19	42%	1.63	$27.69	$36.81
30/30	36/37	Nov 13	$0.35	$0.15	32%	2.33	$29.65	$36.85
26/27	36/37	Nov 13	$0.28	$0.22	46%	1.27	$26.72	$36.78
28/29	36/37	Nov 13	$0.32	$0.18	37%	1.78	$28.68	$36.82
29/30	36/37	Nov 13	$0.33	$0.17	35%	1.94	$29.17	$36.83
28/28	37/38	Nov 13	$0.28	$0.22	44%	1.27	$27.72	$37.28
28/28	36/37	Nov 13	$0.30	$0.20	40%	1.50	$28.20	$36.80
30/30	37/38	Nov 13	$0.32	$0.18	35%	1.78	$29.68	$37.32
26/27	37/38	Nov 13	$0.25	$0.25	48%	1.00	$26.75	$37.25
27/28	36/37	Nov 13	$0.27	$0.23	44%	1.17	$27.23	$36.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 3.17, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Nov 6	$0.06	$0.44	29%	7.33
$31.50	$32.00	$32.50	Nov 6	$0.12	$0.38	46%	3.17
$32.00	$32.50	$33.00	Nov 6	$0.14	$0.36	46%	2.57
$32.50	$33.00	$33.50	Nov 6	$0.08	$0.42	29%	5.25
$29.00	$30.00	$31.00	Nov 27	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$32.50	$33.00	Nov 6	$0.12	$0.38	47%	3.17
$31.50	$32.00	$32.50	Nov 6	$0.12	$0.38	46%	3.17
$31.00	$31.50	$32.00	Nov 6	$0.08	$0.42	30%	5.25
$28.00	$29.00	$30.00	Nov 27	$0.07	$0.93	8%	13.29
$29.00	$30.00	$31.00	Dec 4	$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. 11 found (best net $-1.72, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$35.00	1:2	Dec 18	-$1.72	$3.28
$31.00	$31.50	1:2	Nov 6	-$0.35	$0.15
$30.00	$33.00	1:2	Nov 20	-$1.78	$1.22
$38.00	$38.50	1:2	Nov 6	-$0.09	$0.41
$36.00	$37.50	1:2	Nov 20	-$1.29	$0.21

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$30.00	1:2	Dec 18	-$1.21	$3.79
$33.00	$32.50	1:2	Nov 6	-$0.11	$0.39
$33.00	$30.00	1:2	Nov 20	-$1.09	$1.91
$33.50	$33.00	1:2	Nov 6	$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 11.96%, avg 6.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$3.85	0.49	8.8%	11.96%	20.73%	352	323
$35.00	Dec 11	$3.40	0.47	8.8%	10.57%	19.33%	2	40
$38.00	Dec 11	$2.20	0.39	18.1%	6.84%	24.92%	23	23
$37.00	Dec 4	$2.44	0.40	15.0%	7.58%	22.56%	5	46
$33.00	Dec 11	$3.85	0.54	2.5%	11.96%	14.51%	26	--
$37.00	Dec 11	$2.26	0.41	15.0%	7.02%	22.00%	6	30
$35.00	Dec 4	$2.88	0.46	8.8%	8.95%	17.71%	37	33
$38.00	Dec 4	$2.05	0.36	18.1%	6.37%	24.46%	2	19
$36.00	Dec 4	$2.50	0.42	11.9%	7.77%	19.64%	--	13
$35.00	Nov 27	$2.75	0.45	8.8%	8.55%	17.31%	50	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 89,298

Total Puts 46,817

Put/Call Ratio 0.52

Net Difference 42,481

Prior's Put/Call Breakdown

Total Calls 74,861

Total Puts 38,025

Put/Call Ratio 0.51

Net Difference 36,836

Prior 7-Day Put/Call Summary

Total Calls 866,434

Total Puts 430,800

Average Put/Call Ratio 0.46

Ratio Trend Rising

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