Tour v531
NN
NEXTNAV INC
$9.59 -0.21%
(10/20 18:32) ◀
|
Wednesday, October 21, 2026 (6:36pm)
January 2026
|
▶ (10/22 18:43)
◀ 10/21 18:36 ▶

Option Volume

Detail
ℹ
Current (10/21) 4,194
Calls: 3,013 (72%)
Puts: 1,181 (28%)
Prior (10/20) 8,402
Calls: 6,911 (82%)
Puts: 1,491 (18%)
Current vs Prior -50.08%
Calls: -56.40% (Calls)
Puts: -20.79% (Puts)
Prior 7-Day Total 116,441
Calls: 93,604 (80%)
Puts: 22,837 (20%)
Prior 7-Day Average 16,634
Calls: 13,372 (80%)
Puts: 3,262 (20%)
Current vs Prior 7-Day Avg -74.79%
Calls: -77.47%
Puts: -63.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $412.8K
Calls: $225.9K (55%)
Puts: $186.9K (45%)
Prior (10/20) $728.3K
Calls: $422.4K (58%)
Puts: $305.9K (42%)
Current vs Prior -43.32%
Calls: -46.51%
Puts: -38.92%
Prior 7-Day Total $16.01M
Calls: $10.91M (68%)
Puts: $5.10M (32%)
Prior 7-Day Average $2.29M
Calls: $1.56M (68%)
Puts: $728.5K (32%)
Current vs Prior 7-Day Avg -81.95%
Calls: -85.50%
Puts: -74.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.39
Prior (10/20) 0.22
Current vs Prior +81.68%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +8.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 121,511
Calls: 115,095 (95%)
Puts: 6,416 (5%)
Prior (10/20) 215,502
Calls: 207,500 (96%)
Puts: 8,002 (4%)
Current vs Prior -43.61%
Prior 7-Day Total 1,834,763
Calls: 1,746,487 (95%)
Puts: 88,276 (5%)
Prior 7-Day Average 262,109
Calls: 249,498 (95%)
Puts: 12,610 (5%)
Current vs Prior 7-Day Avg -53.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 6.26% | 18.56%27.95% | 35.77%
Prior 7.39% | 18.63%23.73% | 36.42%
Current vs Prior -15.32% | -0.35%+17.79% | -1.80%
Prior 7-Day Avg 9.11% | 16.28%17.36% | 32.90%
Current vs 7-Day Avg -31.36% | +14.02%+60.99% | +8.70%
Prior 7-Day Eod 7.39% | 18.63%23.73% | 36.42%
Current vs 7-Day Eod -15.32% | -0.35%+17.79% | -1.80%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.84% | 27.40%
Calls: 40.00% | 40.87%
Puts: 31.69% | 13.93%
Prior 35.84% | 27.40%
Calls: 40.00% | 40.87%
Puts: 31.69% | 13.93%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.84% | 27.40%
Calls: 40.00% | 40.87%
Puts: 31.69% | 13.93%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (3,013 calls vs 1,181 puts). P/C ratio rising 82% - increased hedging/bearish positioning. Call-heavy open interest (115,095 calls vs 6,416 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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.63, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Oct 231.052.35$1.7076.5%11.00--
$9.50Nov 130.801.80$1.3076.9%20.62--
$10.00Nov 130.601.25$0.9369.9%20.54--
$10.00Nov 200.651.15$0.9055.6%2250.52147
$9.50Oct 230.050.55$0.30166.7%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Oct 230.851.20$1.0234.3%10.76380
$10.00Oct 230.401.00$0.7085.7%50.73--
$11.00Oct 301.402.00$1.7035.3%10.70--
$10.50Oct 300.751.65$1.2075.0%20.631.5K
$10.50Nov 61.151.80$1.4843.9%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.0K, top 225)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Nov 200.651.15$0.9055.6%2250.52147
$11.50Oct 300.000.30$0.15200.0%1580.17175
$10.00Oct 230.050.20$0.13115.4%880.27534
$10.00Oct 300.500.80$0.6546.2%430.44105
$10.50Oct 300.300.65$0.4872.9%130.35171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Oct 300.400.60$0.5040.0%1050.37504
$9.50Oct 300.601.30$0.9573.7%1040.4758
$9.50Oct 230.000.60$0.30200.0%1030.51178
$10.00Nov 201.151.55$1.3529.6%850.50581
$8.50Oct 300.200.65$0.43104.7%410.282

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 30.0%, max 44.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.50Oct 30Nov 13150.7%111.6%35.0%15172
$10.00Oct 23Nov 20119.7%91.0%31.6%313681
$11.50Oct 30Nov 20124.2%114.4%8.5%160175
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.50Oct 23Nov 6181.4%125.2%44.9%2380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 5.82, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$11.50Nov 20$0.22$1.28$0.2252%5.82$10.22
$10.00$10.50Nov 13$0.10$0.40$0.1054%4.00$10.10
$10.00$10.50Oct 30$0.17$0.33$0.1744%1.94$10.17
$9.50$10.00Oct 23$0.17$0.33$0.1751%1.94$9.67
$10.50$11.50Oct 30$0.33$0.67$0.3335%2.03$10.83
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.50$9.50Oct 30$0.25$0.75$0.2563%3.00$10.25
$10.00$9.50Nov 20$0.15$0.35$0.1550%2.33$9.85
$10.50$10.00Oct 23$0.32$0.18$0.3276%0.56$10.18
$9.50$9.00Oct 23$0.12$0.38$0.1251%3.17$9.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.49, avg 0.35)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.50$11.50Oct 30$0.33$0.33$0.6765%0.49$10.83
$10.00$10.50Oct 30$0.17$0.17$0.3356%0.52$10.17
$10.00$10.50Nov 13$0.10$0.10$0.4046%0.25$10.10
$10.00$11.50Nov 20$0.22$0.22$1.2848%0.17$10.22
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.50$9.00Oct 23$0.12$0.12$0.3849%0.32$9.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.67, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.50Oct 30Nov 13$0.35150.7%111.6%
$9.50Oct 23Nov 13$1.00118.9%114.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.50Oct 23Oct 30$0.65118.9%149.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.26% of stock, avg 13.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.50Oct 23$0.30$0.30$0.60$8.90$10.106.26%
$10.00Oct 23$0.13$0.70$0.83$9.17$10.838.65%
$10.50Oct 30$0.48$1.20$1.68$8.82$12.1817.52%
$10.00Nov 20$0.90$1.35$2.25$7.75$12.2523.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 3.23% of stock, avg 11.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$9.00Oct 23$0.13$0.18$0.31$8.69$10.31
$11.50$8.50Oct 30$0.15$0.43$0.58$7.92$12.08
$11.50$9.00Oct 30$0.15$0.50$0.65$8.35$12.15
$10.50$8.50Oct 30$0.48$0.43$0.91$7.59$11.41
$10.50$9.00Oct 30$0.48$0.50$0.98$8.02$11.48
$10.00$9.00Oct 30$0.65$0.50$1.15$7.85$11.15
$10.00$8.50Oct 30$0.65$0.43$1.08$7.42$11.08
$11.50$9.50Oct 30$0.15$0.95$1.10$8.40$12.60
$10.50$9.50Oct 30$0.48$0.95$1.43$8.07$11.93
$10.00$9.50Oct 30$0.65$0.95$1.60$7.90$11.60

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 0.79, cheapest $0.27)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$9.50$10.00$10.50Nov 13$0.27$0.2314%0.85
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$9.00$9.50$10.00Oct 23$0.28$0.2244%0.79
$8.50$9.00$9.50Oct 30$0.38$0.1218%0.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.46, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.501:2Nov 20-$0.46$1.04
$10.00$10.501:2Oct 30-$0.31$0.19
$8.00$9.501:2Oct 23$1.10$0.40
$10.50$11.501:2Oct 30$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.50$9.001:2Oct 30-$0.05$0.45
$9.50$9.001:2Oct 23-$0.06$0.44
$10.50$10.001:2Oct 23-$0.38$0.12
$10.50$9.501:2Oct 30-$0.70$0.30
$9.00$8.501:2Oct 30-$0.36$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.26%, avg 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.50Nov 13$0.600.479.5%6.26%15.75%21
$11.50Nov 20$0.300.3719.9%3.13%23.04%2--
$10.00Nov 20$0.650.524.3%6.78%11.05%225147
$10.00Nov 13$0.600.544.3%6.26%10.53%2--
$10.00Oct 30$0.500.444.3%5.21%9.49%43105
$10.50Oct 30$0.300.359.5%3.13%12.62%13171

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 3,013
Total Puts 1,181
Put/Call Ratio 0.39
Net Difference 1,832

Prior's Put/Call Breakdown

Total Calls 6,911
Total Puts 1,491
Put/Call Ratio 0.22
Net Difference 5,420

Prior 7-Day Put/Call Summary

Total Calls 93,604
Total Puts 22,837
Average Put/Call Ratio 0.36
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All