Tour v531
NN
NEXTNAV INC
$11.91 +5.59%
$12.01 (+0.84%)🌙
as of 10/27 06:41 PM
(10/26 18:42) ◀
|
Tuesday, October 27, 2026 (6:41pm)
January 2026
|
▶ (10/28 18:42)
◀ 10/27 18:41 ▶

Option Volume

Detail
ℹ
Current (10/27) 67,781
Calls: 63,999 (94%)
Puts: 3,782 (6%)
Prior (10/26) 24,457
Calls: 21,555 (88%)
Puts: 2,902 (12%)
Current vs Prior +177.14%
Calls: +196.91% (Calls)
Puts: +30.32% (Puts)
Prior 7-Day Total 97,026
Calls: 82,596 (85%)
Puts: 14,430 (15%)
Prior 7-Day Average 13,860
Calls: 11,799 (85%)
Puts: 2,061 (15%)
Current vs Prior 7-Day Avg +389.01%
Calls: +442.39%
Puts: +83.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $6.62M
Calls: $5.82M (88%)
Puts: $798.4K (12%)
Prior (10/26) $3.31M
Calls: $2.76M (83%)
Puts: $551.0K (17%)
Current vs Prior +99.69%
Calls: +110.62%
Puts: +44.90%
Prior 7-Day Total $9.97M
Calls: $6.15M (62%)
Puts: $3.82M (38%)
Prior 7-Day Average $1.42M
Calls: $878.6K (62%)
Puts: $545.5K (38%)
Current vs Prior 7-Day Avg +364.72%
Calls: +562.41%
Puts: +46.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.06
Prior (10/26) 0.13
Current vs Prior -56.11%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -78.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 343,190
Calls: 327,057 (95%)
Puts: 16,133 (5%)
Prior (10/26) 408,553
Calls: 398,160 (97%)
Puts: 10,393 (3%)
Current vs Prior -16.00%
Prior 7-Day Total 1,804,768
Calls: 1,736,941 (96%)
Puts: 67,827 (4%)
Prior 7-Day Average 257,824
Calls: 248,134 (96%)
Puts: 9,689 (4%)
Current vs Prior 7-Day Avg +33.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 21.16% | 23.34%31.91% | 39.46%
Prior 31.91% | 35.90%32.45% | 38.30%
Current vs Prior -33.70% | -34.99%-1.67% | +3.04%
Prior 7-Day Avg 12.65% | 20.92%27.34% | 37.84%
Current vs 7-Day Avg +67.22% | +11.59%+16.70% | +4.29%
Prior 7-Day Eod 31.91% | 35.90%32.45% | 38.30%
Current vs 7-Day Eod -33.70% | -34.99%-1.67% | +3.04%
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

Strong bullish conviction with 88% of dollar volume in calls ($5.82M) vs puts ($798.4K). Elevated premium activity with dollar volume up 100% vs prior. Dollar volume significantly above 7-day average (365% higher). Unusually high activity with volume up 177% 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Nov 201.701.85$1.788.4%920.561.2K
PUTS (0)
No puts meet the criteria

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 301.902.50$2.2027.3%1820.82670
$10.50Oct 301.402.05$1.7337.6%10.77956
$10.50Nov 131.702.65$2.1743.8%20.693
$11.00Oct 301.201.85$1.5342.5%80.67420
$11.00Nov 61.352.15$1.7545.7%20.678
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 4.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 300.700.90$0.8025.0%1.1K0.442.2K
$11.50Nov 201.802.10$1.9515.4%7010.6154
$14.00Oct 300.300.70$0.5080.0%6790.29390
$13.00Nov 201.301.60$1.4520.7%3010.49382
$13.00Nov 271.152.05$1.6056.2%2450.49100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Nov 201.751.95$1.8510.8%3480.43963
$11.50Nov 201.401.75$1.5822.2%2090.3954
$11.00Nov 201.101.50$1.3030.8%1070.34999
$10.50Nov 60.551.10$0.8366.3%1010.28--
$10.50Oct 300.100.70$0.40150.0%430.251.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 69.5%, max 110.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Oct 30Dec 4288.7%137.1%110.6%681395
$13.00Oct 30Dec 4286.1%143.0%100.0%180384
$12.00Oct 30Dec 4269.8%141.6%90.5%781.1K
$13.50Oct 30Nov 20277.5%159.5%74.0%70472
$12.50Oct 30Nov 13257.6%155.6%65.6%1.1K2.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Oct 30Nov 20269.8%150.3%79.5%3571.3K
$11.00Oct 30Nov 20253.5%147.2%72.2%1131.0K
$11.50Oct 30Nov 20239.9%148.6%61.4%21186
$10.50Oct 30Nov 20229.0%155.1%47.6%501.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 2.33, avg 1.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.50$14.00Nov 6$0.75$1.75$0.7561%2.33$12.25
$12.00$13.00Dec 4$0.35$0.65$0.3558%1.86$12.35
$12.00$13.00Nov 20$0.33$0.67$0.3356%2.03$12.33
$10.50$11.00Oct 30$0.20$0.30$0.2077%1.50$10.70
$12.00$12.50Nov 13$0.13$0.37$0.1354%2.85$12.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.50$11.00Oct 30$0.17$0.33$0.1740%1.94$11.33
$11.00$10.50Nov 20$0.15$0.35$0.1534%2.33$10.85
$12.00$11.50Nov 20$0.27$0.23$0.2743%0.85$11.73
$11.50$11.00Nov 20$0.28$0.22$0.2839%0.79$11.22
$11.00$10.50Oct 30$0.28$0.22$0.2833%0.79$10.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.27, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$12.50Oct 30$0.25$0.25$0.2548%1.00$12.25
$13.00$13.50Oct 30$0.18$0.18$0.3260%0.56$13.18
$13.00$14.00Dec 4$0.40$0.40$0.6049%0.67$13.40
$12.00$13.00Nov 27$0.43$0.43$0.5743%0.75$12.43
$12.00$12.50Nov 13$0.13$0.13$0.3746%0.35$12.13
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$10.50Oct 30$0.28$0.28$0.2267%1.27$10.72
$11.50$11.00Nov 20$0.28$0.28$0.2261%1.27$11.22
$11.50$11.00Oct 30$0.17$0.17$0.3360%0.52$11.33
$11.00$10.50Nov 20$0.15$0.15$0.3566%0.43$10.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.45, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Oct 30Nov 20$0.70286.1%154.5%
$12.00Oct 30Nov 13$0.38269.8%148.3%
$13.50Oct 30Nov 20$0.78277.5%159.5%
$12.50Oct 30Nov 13$0.50257.6%155.6%
$11.00Oct 30Nov 6$0.22253.5%172.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Oct 30Nov 13$0.35269.8%148.3%
$11.50Oct 30Nov 20$0.73239.9%148.6%
$11.00Oct 30Nov 6$0.20253.5%172.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 17.80% of stock, avg 23.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.50Oct 30$1.27$0.85$2.12$9.38$13.6217.80%
$11.00Oct 30$1.53$0.68$2.21$8.79$13.2118.56%
$12.00Oct 30$1.05$1.25$2.30$9.70$14.3019.31%
$11.00Nov 6$1.75$0.88$2.63$8.37$13.6322.08%
$12.00Nov 13$1.43$1.60$3.03$8.97$15.0325.44%
$11.50Nov 20$1.95$1.58$3.53$7.97$15.0329.64%
$12.00Nov 20$1.78$1.85$3.63$8.37$15.6330.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 6.97% of stock, avg 15.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$10.00Oct 30$0.50$0.33$0.83$9.17$14.83
$14.00$10.50Oct 30$0.50$0.40$0.90$9.60$14.90
$13.50$10.00Oct 30$0.57$0.33$0.90$9.10$14.40
$13.50$10.50Oct 30$0.57$0.40$0.97$9.53$14.47
$14.00$11.00Oct 30$0.50$0.68$1.18$9.82$15.18
$13.50$11.00Oct 30$0.57$0.68$1.25$9.75$14.75
$13.00$10.50Oct 30$0.75$0.40$1.15$9.35$14.15
$13.00$10.00Oct 30$0.75$0.33$1.08$8.92$14.08
$12.50$10.50Oct 30$0.80$0.40$1.20$9.30$13.70
$12.50$10.00Oct 30$0.80$0.33$1.13$8.87$13.63

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. 6 found (best R:R 3.55, cheapest $0.11)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Oct 30$0.11$0.3910%3.55
$12.00$12.50$13.00Oct 30$0.20$0.3012%1.50
$10.00$10.50$11.00Oct 30$0.27$0.2315%0.85
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$10.50$11.00$11.50Nov 20$0.13$0.378%2.85
$10.00$10.50$11.00Oct 30$0.21$0.2914%1.38
$11.00$11.50$12.00Oct 30$0.23$0.2714%1.17

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 $-0.12, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$13.501:2Oct 30-$0.39$0.11
$13.50$14.001:2Oct 30-$0.43$0.07
$11.00$12.001:2Nov 13-$0.96$0.04
$13.00$14.001:2Dec 4-$0.98$0.02
$11.50$14.001:2Nov 6$0.07$2.43
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.501:2Oct 30-$0.12$0.38
$10.50$10.001:2Oct 30-$0.26$0.24
$12.00$11.501:2Oct 30-$0.45$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 10.08%, avg 8.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Nov 20$1.200.4613.3%10.08%23.43%20--
$13.00Dec 4$1.350.519.2%11.34%20.49%2--
$12.00Dec 4$1.800.580.8%15.11%15.87%26--
$13.00Nov 20$1.300.499.2%10.92%20.07%301382
$12.00Nov 20$1.700.560.8%14.27%15.03%921.2K
$14.00Dec 4$0.800.4417.6%6.72%24.27%25
$13.00Nov 27$1.150.499.2%9.66%18.81%245100
$12.00Nov 27$1.550.570.8%13.01%13.77%2610
$12.50Nov 13$0.900.495.0%7.56%12.51%25
$12.00Nov 13$1.000.540.8%8.40%9.15%7--

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 63,999
Total Puts 3,782
Put/Call Ratio 0.06
Net Difference 60,217

Prior's Put/Call Breakdown

Total Calls 21,555
Total Puts 2,902
Put/Call Ratio 0.13
Net Difference 18,653

Prior 7-Day Put/Call Summary

Total Calls 82,596
Total Puts 14,430
Average Put/Call Ratio 0.28
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...

Chart Title

Price — Past 7 Days

Add Card

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