NN - Options Database

NEXTNAV INC

$9.21 -3.96%

$9.25 (+0.43%)🌙

as of 10/22 06:43 PM

(10/21 18:36) ◀

Thursday, October 22, 2026 (6:43pm)

▶ (10/23 18:41)

◀ 10/22 18:43 ▶

Option Volume

Detail

ℹ

Current (10/22) 34,242

Calls: 31,943 (93%)

Puts: 2,299 (7%)

Prior (10/21) 4,194

Calls: 3,013 (72%)

Puts: 1,181 (28%)

Current vs Prior +716.45%

Calls: +960.17% (Calls)

Puts: +94.67% (Puts)

Prior 7-Day Total 76,407

Calls: 62,519 (82%)

Puts: 13,888 (18%)

Prior 7-Day Average 10,915

Calls: 8,931 (82%)

Puts: 1,984 (18%)

Current vs Prior 7-Day Avg +213.71%

Calls: +257.65%

Puts: +15.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $1.82M

Calls: $1.07M (59%)

Puts: $751.1K (41%)

Prior (10/21) $412.8K

Calls: $225.9K (55%)

Puts: $186.9K (45%)

Current vs Prior +341.81%

Calls: +374.82%

Puts: +301.91%

Prior 7-Day Total $10.49M

Calls: $7.03M (67%)

Puts: $3.45M (33%)

Prior 7-Day Average $1.50M

Calls: $1.00M (67%)

Puts: $493.2K (33%)

Current vs Prior 7-Day Avg +21.74%

Calls: +6.75%

Puts: +52.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.07

Prior (10/21) 0.39

Current vs Prior -81.64%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -80.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 213,826

Calls: 201,072 (94%)

Puts: 12,754 (6%)

Prior (10/21) 121,511

Calls: 115,095 (95%)

Puts: 6,416 (5%)

Current vs Prior +75.97%

Prior 7-Day Total 1,614,020

Calls: 1,543,502 (96%)

Puts: 70,518 (4%)

Prior 7-Day Average 230,574

Calls: 220,500 (96%)

Puts: 10,074 (4%)

Current vs Prior 7-Day Avg -7.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.75% | 15.20%24.21% | 35.40%

Prior 6.26% | 18.56%27.95% | 35.77%

Current vs Prior -8.02% | -18.10%-13.36% | -1.03%

Prior 7-Day Avg 8.80% | 17.11%19.53% | 33.73%

Current vs 7-Day Avg -34.62% | -11.15%+23.99% | +4.95%

Prior 7-Day Eod 6.26% | 18.56%27.95% | 35.77%

Current vs 7-Day Eod -8.02% | -18.10%-13.36% | -1.03%

Sentiment BULLISHBULLISH

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

Massive premium surge with dollar volume up 342% vs prior. Unusually high activity with volume up 716% vs prior - elevated interest. Volume explosion - 214% above 7-day average (34,242 vs avg 10,915). Extreme bullish P/C ratio of 0.07 - heavy call buying (31,943 calls vs 2,299 puts).

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

🎯

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 -- 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. 15 found (avg delta 0.62, highest 0.82)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Oct 30	1.55	2.15	$1.85	32.4%	1	0.82	--
$9.00	Oct 23	0.20	0.55	$0.38	92.1%	10	0.66	--
$9.00	Nov 20	0.95	1.55	$1.25	48.0%	5	0.59	--
$9.00	Oct 30	0.70	0.95	$0.83	30.1%	54	0.59	50
$9.00	Nov 13	1.05	1.25	$1.15	17.4%	11	0.58	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	1.95	2.55	$2.25	26.7%	2	0.75	--
$9.50	Oct 23	0.05	0.55	$0.30	166.7%	2	0.72	280
$11.00	Nov 6	2.05	2.30	$2.17	11.5%	6	0.70	757
$10.00	Oct 30	1.15	1.40	$1.27	19.7%	10	0.62	43
$10.50	Nov 20	1.80	2.10	$1.95	15.4%	1	0.58	--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.0K, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Nov 20	0.70	1.35	$1.02	63.7%	353	0.53	35
$10.00	Oct 30	0.35	0.50	$0.43	34.9%	149	0.38	148
$9.50	Oct 23	0.00	0.15	$0.08	187.5%	60	0.28	1
$9.00	Oct 30	0.70	0.95	$0.83	30.1%	54	0.59	50
$9.00	Nov 13	1.05	1.25	$1.15	17.4%	11	0.58	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Nov 20	0.80	1.15	$0.98	35.7%	112	0.41	64
$9.50	Nov 20	1.10	1.75	$1.43	45.5%	94	0.47	97
$9.00	Oct 30	0.40	0.75	$0.57	61.4%	43	0.41	586
$8.50	Oct 30	0.30	0.50	$0.40	50.0%	40	0.30	42
$9.00	Oct 23	0.05	0.25	$0.15	133.3%	20	0.34	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 37.3%, max 86.7%)

CALLS (0)

No calls found

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 23	Oct 30	255.4%	136.8%	86.7%	41	42
$9.00	Oct 23	Nov 27	136.6%	118.2%	15.6%	21	16
$11.00	Oct 30	Nov 6	150.9%	137.8%	9.5%	8	757

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 2.33, avg 1.82)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$11.00	Nov 20	$0.45	$1.05	$0.45	53%	2.33	$9.95
$9.00	$10.00	Oct 30	$0.40	$0.60	$0.40	59%	1.50	$9.40
$9.00	$9.50	Nov 20	$0.23	$0.27	$0.23	59%	1.17	$9.23
$9.00	$9.50	Oct 23	$0.30	$0.20	$0.30	66%	0.67	$9.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 23	$0.15	$0.35	$0.15	72%	2.33	$9.35
$8.50	$7.50	Oct 30	$0.15	$0.85	$0.15	30%	5.67	$8.35
$10.00	$9.50	Nov 20	$0.22	$0.28	$0.22	55%	1.27	$9.78
$9.00	$8.50	Oct 30	$0.17	$0.33	$0.17	41%	1.94	$8.83
$10.50	$10.00	Nov 20	$0.30	$0.20	$0.30	58%	0.67	$10.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.52, avg 0.38)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$11.00	Nov 20	$0.45	$0.45	$1.05	47%	0.43	$9.95

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 30	$0.17	$0.17	$0.33	59%	0.52	$8.83
$8.50	$7.50	Oct 30	$0.15	$0.15	$0.85	70%	0.18	$8.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.35, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 23	Oct 30	$0.45	136.6%	129.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 23	Oct 30	$0.42	136.6%	129.1%
$10.00	Oct 30	Nov 6	$0.18	132.0%	133.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.13% of stock, avg 15.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 23	$0.08	$0.30	$0.38	$9.12	$9.88	4.13%
$9.00	Oct 23	$0.38	$0.15	$0.53	$8.47	$9.53	5.75%
$9.00	Oct 30	$0.83	$0.57	$1.40	$7.60	$10.40	15.20%
$10.00	Oct 30	$0.43	$1.27	$1.70	$8.30	$11.70	18.46%
$9.00	Nov 20	$1.25	$0.98	$2.23	$6.77	$11.23	24.21%
$9.50	Nov 20	$1.02	$1.43	$2.45	$7.05	$11.95	26.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.50% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$9.00	Oct 23	$0.08	$0.15	$0.23	$8.77	$9.73
$10.00	$9.00	Oct 23	$0.05	$0.15	$0.20	$8.80	$10.20
$10.00	$8.50	Oct 23	$0.05	$0.18	$0.23	$8.27	$10.23
$9.50	$8.50	Oct 23	$0.08	$0.18	$0.26	$8.24	$9.76
$10.50	$7.50	Oct 30	$0.33	$0.25	$0.58	$6.92	$11.08
$10.50	$8.50	Oct 30	$0.33	$0.40	$0.73	$7.77	$11.23
$10.00	$7.50	Oct 30	$0.43	$0.25	$0.68	$6.82	$10.68
$10.00	$8.50	Oct 30	$0.43	$0.40	$0.83	$7.67	$10.83
$10.50	$9.00	Oct 30	$0.33	$0.57	$0.90	$8.10	$11.40
$10.00	$9.00	Oct 30	$0.43	$0.57	$1.00	$8.00	$11.00

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. 5 found (best R:R 1.78, cheapest $0.08)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 23	$0.27	$0.23	51%	0.85

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 23	$0.18	$0.32	48%	1.78
$9.00	$9.50	$10.00	Oct 30	$0.08	$0.42	21%	5.25
$9.50	$10.00	$10.50	Nov 20	$0.08	$0.42	11%	5.25
$8.50	$9.00	$9.50	Oct 30	$0.14	$0.36	22%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.12, 10 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$11.00	1:2	Nov 20	-$0.12	$1.38
$10.00	$10.50	1:2	Oct 30	-$0.23	$0.27
$7.50	$9.00	1:2	Oct 30	$0.19	$1.31
$9.00	$9.50	1:2	Oct 23	$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.00	1:2	Oct 30	-$0.29	$0.71
$8.50	$7.50	1:2	Oct 30	-$0.10	$0.90
$9.50	$9.00	1:2	Oct 30	-$0.26	$0.24
$9.00	$8.50	1:2	Oct 30	-$0.23	$0.27
$11.00	$10.00	1:2	Nov 6	-$0.73	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.89%, avg 4.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 20	$0.45	0.35	19.4%	4.89%	24.32%	2	588
$9.50	Nov 20	$0.70	0.53	3.1%	7.60%	10.75%	353	35
$10.00	Oct 30	$0.35	0.38	8.6%	3.80%	12.38%	149	148
$10.50	Oct 30	$0.25	0.30	14.0%	2.71%	16.72%	1	--

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 31,943

Total Puts 2,299

Put/Call Ratio 0.07

Net Difference 29,644

Prior's Put/Call Breakdown

Total Calls 3,013

Total Puts 1,181

Put/Call Ratio 0.39

Net Difference 1,832

Prior 7-Day Put/Call Summary

Total Calls 62,519

Total Puts 13,888

Average Put/Call Ratio 0.37

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