NN - Options Database

NEXTNAV INC

$11.28 +11.90%

$11.50 (+1.95%)🌙

as of 10/26 06:42 PM

(10/26 16:00) ◀

Monday, October 26, 2026 (6:42pm)

▶ (10/27 18:41)

◀ 10/26 18:42 ▶

Option Volume

Detail

ℹ

Current (10/26) 24,457

Calls: 21,555 (88%)

Puts: 2,902 (12%)

Prior (10/23) 9,150

Calls: 8,251 (90%)

Puts: 899 (10%)

Current vs Prior +167.29%

Calls: +161.24% (Calls)

Puts: +222.80% (Puts)

Prior 7-Day Total 108,610

Calls: 95,279 (88%)

Puts: 13,331 (12%)

Prior 7-Day Average 15,515

Calls: 13,611 (88%)

Puts: 1,904 (12%)

Current vs Prior 7-Day Avg +57.63%

Calls: +58.36%

Puts: +52.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $3.31M

Calls: $2.76M (83%)

Puts: $551.0K (17%)

Prior (10/23) $1.03M

Calls: $941.9K (91%)

Puts: $89.8K (9%)

Current vs Prior +221.20%

Calls: +193.35%

Puts: +513.26%

Prior 7-Day Total $11.79M

Calls: $8.08M (69%)

Puts: $3.71M (31%)

Prior 7-Day Average $1.68M

Calls: $1.15M (69%)

Puts: $530.2K (31%)

Current vs Prior 7-Day Avg +96.72%

Calls: +139.34%

Puts: +3.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.13

Prior (10/23) 0.11

Current vs Prior +23.57%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -49.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 408,553

Calls: 398,160 (97%)

Puts: 10,393 (3%)

Prior (10/23) 299,146

Calls: 294,677 (99%)

Puts: 4,469 (1%)

Current vs Prior +36.57%

Prior 7-Day Total 1,630,501

Calls: 1,562,645 (96%)

Puts: 67,856 (4%)

Prior 7-Day Average 232,928

Calls: 223,235 (96%)

Puts: 9,693 (4%)

Current vs Prior 7-Day Avg +75.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 31.91% | 35.90%32.45% | 38.30%

Prior 18.06% | 22.32%26.79% | 38.00%

Current vs Prior +76.76% | +60.85%+21.13% | +0.79%

Prior 7-Day Avg 9.29% | 17.56%23.90% | 36.31%

Current vs 7-Day Avg +243.50% | +104.51%+35.75% | +5.49%

Prior 7-Day Eod 18.06% | 22.32%26.79% | 38.00%

Current vs 7-Day Eod +76.76% | +60.85%+21.13% | +0.79%

Sentiment BEARISHBEARISH

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

Strong bullish conviction with 83% of dollar volume in calls ($2.76M) vs puts ($551.0K). Massive premium surge with dollar volume up 221% vs prior. Dollar volume significantly above 7-day average (97% higher). Unusually high activity with volume up 167% vs prior - elevated interest.

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 1 of results (avg 7.0%, best 7.0%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	2.05	2.20	$2.13	7.0%	11	0.45	955

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. 26 found (avg delta 0.61, highest 0.79)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Nov 6	0.60	3.60	$2.10	142.9%	3	0.79	--
$10.00	Nov 20	2.00	3.90	$2.95	64.4%	2	0.77	--
$10.50	Nov 20	1.70	3.30	$2.50	64.0%	7	0.73	13
$11.00	Nov 6	1.00	3.50	$2.25	111.1%	5	0.72	3
$9.50	Oct 30	1.15	4.20	$2.68	113.8%	1	0.71	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 30	0.50	3.50	$2.00	150.0%	28	0.56	44
$13.00	Nov 20	2.65	3.20	$2.93	18.8%	43	0.56	903
$13.00	Nov 6	0.30	3.80	$2.05	170.7%	1	0.55	--
$13.00	Oct 30	0.75	4.10	$2.42	138.4%	2	0.55	--
$12.00	Oct 30	0.10	3.40	$1.75	188.6%	8	0.52	290

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 5.5K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 30	0.30	1.55	$0.93	134.4%	1.2K	0.41	1.6K
$11.50	Oct 30	0.00	3.10	$1.55	200.0%	664	0.53	382
$10.50	Oct 30	0.05	3.40	$1.73	193.6%	558	0.65	464
$12.00	Oct 30	0.50	1.55	$1.02	102.9%	392	0.45	796
$13.00	Oct 30	0.55	1.85	$1.20	108.3%	321	0.42	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Nov 20	1.05	2.05	$1.55	64.5%	218	0.36	781
$10.00	Oct 30	0.10	2.50	$1.30	184.6%	207	0.32	77
$9.50	Nov 20	0.25	1.40	$0.83	138.6%	200	0.24	--
$11.00	Nov 6	0.80	1.40	$1.10	54.5%	117	0.35	752
$10.50	Nov 20	0.60	2.00	$1.30	107.7%	59	0.32	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 135.3%, max 205.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 30	Nov 20	412.1%	141.6%	191.0%	431	556
$11.50	Oct 30	Nov 20	379.1%	150.2%	152.4%	720	383
$10.00	Oct 30	Nov 20	410.5%	166.4%	146.8%	198	667
$11.00	Oct 30	Nov 20	373.7%	166.5%	124.5%	414	889
$13.50	Oct 30	Nov 27	309.2%	159.2%	94.2%	118	569

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 30	Nov 27	410.5%	134.4%	205.4%	217	77
$12.00	Oct 30	Dec 4	305.0%	100.1%	204.7%	10	290
$13.00	Oct 30	Nov 20	412.1%	141.6%	191.0%	45	903
$9.50	Oct 30	Nov 20	438.8%	161.3%	172.0%	210	153
$11.50	Oct 30	Nov 20	379.1%	150.2%	152.4%	68	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.33, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Nov 20	$0.15	$0.35	$0.15	64%	2.33	$11.65
$9.50	$10.00	Oct 30	$0.20	$0.30	$0.20	71%	1.50	$9.70
$11.00	$11.50	Oct 30	$0.15	$0.35	$0.15	58%	2.33	$11.15
$12.50	$13.00	Nov 6	$0.15	$0.35	$0.15	57%	2.33	$12.65
$12.00	$13.00	Nov 20	$0.60	$0.40	$0.60	60%	0.67	$12.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 30	$0.12	$0.38	$0.12	32%	3.17	$9.88
$12.50	$12.00	Oct 30	$0.25	$0.25	$0.25	56%	1.00	$12.25
$11.50	$11.00	Oct 30	$0.22	$0.28	$0.22	45%	1.27	$11.28
$11.00	$10.00	Oct 30	$0.38	$0.62	$0.38	41%	1.63	$10.62
$13.00	$12.50	Nov 20	$0.33	$0.17	$0.33	56%	0.52	$12.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.89, avg 1.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.50	Nov 27	$0.63	$0.63	$0.37	45%	1.70	$13.13
$12.00	$12.50	Nov 27	$0.34	$0.34	$0.16	41%	2.12	$12.34
$12.00	$13.00	Nov 20	$0.60	$0.60	$0.40	40%	1.50	$12.60
$12.50	$13.00	Nov 6	$0.15	$0.15	$0.35	43%	0.43	$12.65
$11.50	$12.00	Nov 20	$0.15	$0.15	$0.35	36%	0.43	$11.65

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$9.50	Nov 20	$0.47	$0.47	$0.53	68%	0.89	$10.03
$11.00	$10.50	Nov 20	$0.25	$0.25	$0.25	64%	1.00	$10.75
$11.00	$10.00	Oct 30	$0.38	$0.38	$0.62	59%	0.61	$10.62
$10.00	$9.50	Oct 30	$0.12	$0.12	$0.38	68%	0.32	$9.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.57, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 30	Nov 13	$0.65	379.1%	122.4%
$13.00	Oct 30	Nov 6	$0.25	412.1%	214.5%
$11.00	Oct 30	Nov 6	$0.55	373.7%	200.1%
$13.50	Oct 30	Nov 20	$0.90	309.2%	168.7%
$12.50	Oct 30	Nov 6	$0.67	318.7%	210.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 30	Nov 20	$0.60	318.7%	169.5%
$12.00	Oct 30	Nov 6	$0.23	305.0%	243.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 24.56% of stock, avg 31.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$1.02	$1.75	$2.77	$9.23	$14.77	24.56%
$11.00	Nov 6	$2.25	$1.10	$3.35	$7.65	$14.35	29.70%
$11.00	Oct 30	$1.70	$1.68	$3.38	$7.62	$14.38	29.96%
$11.50	Oct 30	$1.55	$1.90	$3.45	$8.05	$14.95	30.59%
$12.00	Nov 6	$1.55	$1.98	$3.53	$8.47	$15.53	31.29%
$11.00	Nov 20	$2.03	$1.55	$3.58	$7.42	$14.58	31.74%
$11.50	Nov 20	$2.10	$1.63	$3.73	$7.77	$15.23	33.07%
$10.50	Nov 20	$2.50	$1.30	$3.80	$6.70	$14.30	33.69%
$12.00	Nov 13	$1.70	$2.35	$4.05	$7.95	$16.05	35.90%
$12.00	Nov 20	$1.95	$2.13	$4.08	$7.92	$16.08	36.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 16.05% of stock, avg 23.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.50	$9.50	Oct 30	$0.63	$1.18	$1.81	$7.69	$15.31
$13.50	$10.00	Oct 30	$0.63	$1.30	$1.93	$8.07	$15.43
$12.50	$9.50	Oct 30	$0.93	$1.18	$2.11	$7.39	$14.61
$12.50	$10.00	Oct 30	$0.93	$1.30	$2.23	$7.77	$14.73
$13.50	$11.00	Oct 30	$0.63	$1.68	$2.31	$8.69	$15.81
$12.50	$11.00	Oct 30	$0.93	$1.68	$2.61	$8.39	$15.11
$12.00	$9.50	Oct 30	$1.02	$1.18	$2.20	$7.30	$14.20
$12.00	$10.00	Oct 30	$1.02	$1.30	$2.32	$7.68	$14.32
$13.00	$9.50	Oct 30	$1.20	$1.18	$2.38	$7.12	$15.38
$13.00	$10.00	Oct 30	$1.20	$1.30	$2.50	$7.50	$15.50

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 1.94, cheapest $0.17)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.36	$0.14	3%	0.39
$11.50	$12.00	$12.50	Oct 30	$0.44	$0.06	12%	0.14

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.17	$0.33	2%	1.94
$11.50	$12.00	$12.50	Oct 30	$0.40	$0.10	12%	0.25
$11.00	$11.50	$12.00	Nov 20	$0.42	$0.08	9%	0.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.22, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Oct 30	-$0.06	$0.44
$11.00	$12.00	1:2	Nov 6	-$0.85	$0.15
$12.00	$13.00	1:2	Nov 20	-$0.75	$0.25
$11.50	$12.00	1:2	Oct 30	-$0.49	$0.01
$12.50	$13.50	1:2	Nov 27	-$0.82	$0.18

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Nov 6	-$0.22	$0.78
$10.50	$9.50	1:2	Nov 20	-$0.36	$0.64
$11.00	$10.00	1:2	Oct 30	-$0.92	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.65%, avg 4.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.50	Nov 20	$0.75	0.50	19.7%	6.65%	26.33%	53	63
$12.50	Nov 27	$0.75	0.55	10.8%	6.65%	17.46%	24	--
$12.00	Nov 27	$0.95	0.59	6.4%	8.42%	14.80%	14	--
$13.00	Oct 30	$0.55	0.42	15.2%	4.88%	20.12%	321	146
$13.00	Nov 20	$0.40	0.50	15.2%	3.55%	18.79%	110	410
$11.50	Nov 13	$1.00	0.60	1.9%	8.87%	10.82%	177	12
$12.50	Nov 6	$0.25	0.57	10.8%	2.22%	13.03%	1	602
$13.50	Oct 30	$0.15	0.31	19.7%	1.33%	21.01%	66	435
$12.00	Oct 30	$0.50	0.45	6.4%	4.43%	10.82%	392	796
$12.50	Oct 30	$0.30	0.41	10.8%	2.66%	13.48%	1.2K	1.6K

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 21,555

Total Puts 2,902

Put/Call Ratio 0.13

Net Difference 18,653

Prior's Put/Call Breakdown

Total Calls 8,251

Total Puts 899

Put/Call Ratio 0.11

Net Difference 7,352

Prior 7-Day Put/Call Summary

Total Calls 95,279

Total Puts 13,331

Average Put/Call Ratio 0.27

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