NN - Options Database

NEXTNAV INC

$9.62 -16.49%

$9.74 (+1.25%)🌙

as of 11/02 06:40 PM

(10/30 18:43) ◀

Monday, November 2, 2026 (6:40pm)

▶ (11/3 18:43)

◀ 11/2 18:40 ▶

Option Volume

Detail

ℹ

Current (11/02) 15,438

Calls: 13,694 (89%)

Puts: 1,744 (11%)

Prior (10/30) 7,022

Calls: 6,173 (88%)

Puts: 849 (12%)

Current vs Prior +119.85%

Calls: +121.84% (Calls)

Puts: +105.42% (Puts)

Prior 7-Day Total 247,118

Calls: 230,886 (93%)

Puts: 16,232 (7%)

Prior 7-Day Average 35,302

Calls: 32,983 (93%)

Puts: 2,318 (7%)

Current vs Prior 7-Day Avg -56.27%

Calls: -58.48%

Puts: -24.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02) $1.44M

Calls: $1.01M (70%)

Puts: $439.0K (30%)

Prior (10/30) $715.9K

Calls: $637.3K (89%)

Puts: $78.6K (11%)

Current vs Prior +101.74%

Calls: +57.74%

Puts: +458.45%

Prior 7-Day Total $24.14M

Calls: $21.37M (89%)

Puts: $2.77M (11%)

Prior 7-Day Average $3.45M

Calls: $3.05M (89%)

Puts: $395.3K (11%)

Current vs Prior 7-Day Avg -58.12%

Calls: -67.07%

Puts: +11.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 0.13

Prior (10/30) 0.14

Current vs Prior -7.40%

Prior 7-Day Average 0.09

Current vs Prior 7-Day Avg +34.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02) 228,738

Calls: 213,222 (93%)

Puts: 15,516 (7%)

Prior (10/30) 124,726

Calls: 111,984 (90%)

Puts: 12,742 (10%)

Current vs Prior +83.39%

Prior 7-Day Total 2,034,594

Calls: 1,947,972 (96%)

Puts: 86,622 (4%)

Prior 7-Day Average 290,656

Calls: 278,281 (96%)

Puts: 12,374 (4%)

Current vs Prior 7-Day Avg -21.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 12.47% | 27.34%20.58% | 46.78%

Prior 16.32% | 23.70%26.74% | 38.63%

Current vs Prior -23.56% | +15.36%-23.02% | +21.10%

Prior 7-Day Avg 18.25% | 23.15%29.32% | 38.53%

Current vs 7-Day Avg -31.65% | +18.12%-29.80% | +21.41%

Prior 7-Day Eod 16.32% | 23.70%26.74% | 38.63%

Current vs 7-Day Eod -23.56% | +15.36%-23.02% | +21.10%

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

Moderately bullish flow with 70% call dollar volume ($1.01M). Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (13,694 calls vs 1,744 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. 14 found (avg delta 0.67, highest 0.80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Nov 6	1.50	3.30	$2.40	75.0%	1	0.78	--
$9.00	Nov 20	1.10	1.90	$1.50	53.3%	2	0.73	5
$10.00	Dec 4	1.20	1.80	$1.50	40.0%	19	0.72	--
$10.50	Dec 11	0.95	2.40	$1.67	86.8%	15	0.72	--
$10.50	Dec 4	1.05	2.05	$1.55	64.5%	2	0.67	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Nov 6	1.15	1.80	$1.48	43.9%	28	0.80	766
$11.50	Nov 13	1.90	2.40	$2.15	23.3%	3	0.73	3
$10.50	Nov 6	0.90	1.25	$1.08	32.4%	21	0.67	--
$11.00	Nov 20	1.65	2.10	$1.88	23.9%	27	0.57	1.1K
$11.00	Dec 4	1.90	2.65	$2.28	32.9%	3	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 903, top 401)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Nov 6	0.00	0.40	$0.20	200.0%	33	0.22	16
$11.00	Nov 6	0.05	0.25	$0.15	133.3%	24	0.21	700
$10.00	Dec 4	1.20	1.80	$1.50	40.0%	19	0.72	--
$10.00	Nov 27	0.90	2.05	$1.48	77.7%	15	0.67	54
$10.50	Dec 11	0.95	2.40	$1.67	86.8%	15	0.72	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Nov 27	0.50	1.10	$0.80	75.0%	401	0.27	202
$10.00	Nov 6	0.60	0.80	$0.70	28.6%	146	0.54	301
$9.50	Nov 6	0.35	0.55	$0.45	44.4%	104	0.39	--
$11.00	Nov 6	1.15	1.80	$1.48	43.9%	28	0.80	766
$11.00	Nov 20	1.65	2.10	$1.88	23.9%	27	0.57	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 18.0%, max 28.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Nov 6	Nov 13	176.1%	137.6%	28.0%	45	16

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Nov 6	Dec 4	130.2%	120.6%	8.0%	31	766

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.69, avg 1.76)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$11.00	Nov 20	$0.32	$1.18	$0.32	67%	3.69	$9.82
$9.00	$9.50	Nov 20	$0.20	$0.30	$0.20	73%	1.50	$9.20
$10.00	$10.50	Nov 6	$0.15	$0.35	$0.15	47%	2.33	$10.15
$10.50	$11.00	Nov 6	$0.15	$0.35	$0.15	34%	2.33	$10.65

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Nov 6	$0.25	$0.25	$0.25	54%	1.00	$9.75
$11.00	$10.00	Nov 20	$0.61	$0.39	$0.61	57%	0.64	$10.39
$10.00	$9.00	Nov 20	$0.54	$0.46	$0.54	45%	0.85	$9.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 9.00, avg 3.18)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 13	$0.90	$0.90	$0.10	40%	9.00	$10.90
$11.00	$11.50	Nov 13	$0.37	$0.37	$0.13	56%	2.85	$11.37
$10.50	$11.00	Nov 6	$0.15	$0.15	$0.35	66%	0.43	$10.65
$10.00	$10.50	Nov 6	$0.15	$0.15	$0.35	53%	0.43	$10.15

BULL PUT (0)

No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.75, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Nov 6	Dec 4	$1.25	140.3%	146.6%
$10.00	Nov 6	Nov 13	$1.25	134.0%	251.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Nov 6	Nov 20	$0.33	188.8%	142.1%
$10.00	Nov 6	Nov 20	$0.57	134.0%	148.8%
$10.50	Nov 6	Nov 13	$0.34	140.3%	247.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 11.95% of stock, avg 20.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Nov 6	$0.45	$0.70	$1.15	$8.85	$11.15	11.95%
$10.50	Nov 6	$0.30	$1.08	$1.38	$9.12	$11.88	14.35%
$9.00	Nov 20	$1.50	$0.73	$2.23	$6.77	$11.23	23.18%
$10.00	Dec 4	$1.50	$1.50	$3.00	$7.00	$13.00	31.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 5.72% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$9.00	Nov 6	$0.15	$0.40	$0.55	$8.45	$11.55
$11.50	$9.00	Nov 6	$0.20	$0.40	$0.60	$8.40	$12.10
$11.00	$9.50	Nov 6	$0.15	$0.45	$0.60	$8.90	$11.60
$10.50	$9.00	Nov 6	$0.30	$0.40	$0.70	$8.30	$11.20
$10.50	$9.50	Nov 6	$0.30	$0.45	$0.75	$8.75	$11.25
$11.50	$9.50	Nov 6	$0.20	$0.45	$0.65	$8.85	$12.15
$10.00	$9.50	Nov 6	$0.45	$0.45	$0.90	$8.60	$10.90
$10.00	$9.00	Nov 6	$0.45	$0.40	$0.85	$8.15	$10.85
$11.00	$9.00	Nov 20	$0.98	$0.73	$1.71	$7.29	$12.71
$11.50	$10.50	Nov 13	$0.43	$1.42	$1.85	$8.65	$13.35

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. 4 found (best R:R 13.29, cheapest $0.07)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.50	$11.00	$11.50	Nov 6	$0.20	$0.30	13%	1.50

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$10.00	$11.00	Nov 20	$0.07	$0.93	26%	13.29
$9.50	$10.00	$10.50	Nov 6	$0.13	$0.37	27%	2.85
$9.00	$9.50	$10.00	Nov 6	$0.20	$0.30	24%	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.66, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$11.00	1:2	Nov 20	-$0.66	$0.84
$11.00	$11.50	1:2	Nov 13	-$0.06	$0.44
$10.00	$10.50	1:2	Nov 6	-$0.15	$0.35
$11.00	$11.50	1:2	Nov 6	-$0.25	$0.25
$10.00	$11.00	1:2	Nov 13	$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Nov 20	-$0.19	$0.81
$10.00	$9.50	1:2	Nov 6	-$0.20	$0.30
$10.50	$10.00	1:2	Nov 6	-$0.32	$0.18
$11.50	$10.50	1:2	Nov 13	-$0.69	$0.31
$11.00	$10.00	1:2	Nov 20	-$0.66	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.68%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 20	$0.45	0.48	14.3%	4.68%	19.02%	7	722
$11.00	Nov 13	$0.40	0.44	14.3%	4.16%	18.50%	7	--
$10.00	Nov 13	$0.60	0.60	4.0%	6.24%	10.19%	1	--
$11.50	Nov 13	$0.10	0.32	19.5%	1.04%	20.58%	12	--
$10.00	Nov 6	$0.30	0.47	4.0%	3.12%	7.07%	1	--
$10.50	Nov 6	$0.15	0.34	9.2%	1.56%	10.71%	2	--

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 13,694

Total Puts 1,744

Put/Call Ratio 0.13

Net Difference 11,950

Prior's Put/Call Breakdown

Total Calls 6,173

Total Puts 849

Put/Call Ratio 0.14

Net Difference 5,324

Prior 7-Day Put/Call Summary

Total Calls 230,886

Total Puts 16,232

Average Put/Call Ratio 0.09

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