Tour v536
NN
NEXTNAV INC
$8.03 -8.33%
$8.00 (-0.36%)🌙
as of 11/05 06:43 PM
(11/4 18:46) ◀
|
Thursday, November 5, 2026 (6:43pm)
January 2026
|
▶ (11/6 18:41)
◀ 11/5 18:43 ▶

Option Volume

Detail
ℹ
Current (11/05) 6,862
Calls: 4,508 (66%)
Puts: 2,354 (34%)
Prior (11/04) 45,667
Calls: 41,229 (90%)
Puts: 4,438 (10%)
Current vs Prior -84.97%
Calls: -89.07% (Calls)
Puts: -46.96% (Puts)
Prior 7-Day Total 247,199
Calls: 230,748 (93%)
Puts: 16,451 (7%)
Prior 7-Day Average 35,314
Calls: 32,964 (93%)
Puts: 2,350 (7%)
Current vs Prior 7-Day Avg -80.57%
Calls: -86.32%
Puts: +0.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $2.60M
Calls: $473.8K (18%)
Puts: $2.13M (82%)
Prior (11/04) $6.41M
Calls: $4.83M (75%)
Puts: $1.58M (25%)
Current vs Prior -59.44%
Calls: -90.20%
Puts: +34.69%
Prior 7-Day Total $26.48M
Calls: $23.05M (87%)
Puts: $3.43M (13%)
Prior 7-Day Average $3.78M
Calls: $3.29M (87%)
Puts: $490.4K (13%)
Current vs Prior 7-Day Avg -31.23%
Calls: -85.61%
Puts: +333.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.52
Prior (11/04) 0.11
Current vs Prior +385.11%
Prior 7-Day Average 0.09
Current vs Prior 7-Day Avg +506.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 213,847
Calls: 207,274 (97%)
Puts: 6,573 (3%)
Prior (11/04) 276,975
Calls: 253,197 (91%)
Puts: 23,778 (9%)
Current vs Prior -22.79%
Prior 7-Day Total 1,845,122
Calls: 1,742,779 (94%)
Puts: 102,343 (6%)
Prior 7-Day Average 263,588
Calls: 248,968 (94%)
Puts: 14,620 (6%)
Current vs Prior 7-Day Avg -18.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 10.96% | 19.68%22.79% | 37.98%
Prior 10.84% | 21.69%27.51% | 34.93%
Current vs Prior +1.05% | -9.28%-17.16% | +8.73%
Prior 7-Day Avg 15.09% | 22.37%27.65% | 39.26%
Current vs 7-Day Avg -27.36% | -12.05%-17.57% | -3.26%
Prior 7-Day Eod 10.84% | 21.69%27.51% | 34.93%
Current vs 7-Day Eod +1.05% | -9.28%-17.16% | +8.73%
Sentiment BEARISHBULLISH

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 bearish conviction with 82% of dollar volume in puts ($2.13M) vs calls ($473.8K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 85% vs prior. Bullish P/C ratio of 0.52.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 10 found (avg delta 0.63, highest 0.76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Nov 60.601.60$1.1090.9%10.76--
$6.50Nov 61.052.40$1.7378.0%30.7514
$7.50Dec 41.051.80$1.4352.4%60.63--
$8.00Dec 181.202.10$1.6554.5%200.6362
$8.00Nov 270.901.50$1.2050.0%50.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Nov 60.651.60$1.1384.1%10.73--
$8.50Nov 130.751.25$1.0050.0%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 317, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Nov 200.300.80$0.5590.9%830.405
$9.00Dec 181.051.55$1.3038.5%410.54309
$8.00Nov 60.100.45$0.28125.0%250.45--
$8.00Dec 181.202.10$1.6554.5%200.6362
$9.50Nov 130.050.45$0.25160.0%160.2616
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Nov 130.100.30$0.20100.0%760.17--
$8.00Dec 181.051.75$1.4050.0%60.40316
$9.00Dec 181.902.25$2.0816.8%40.49--
$9.00Nov 60.651.60$1.1384.1%10.73--
$8.00Nov 130.251.25$0.75133.3%10.44--

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 94.8%, max 179.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Nov 6Dec 18398.6%142.9%179.0%51310
$8.00Nov 6Dec 18250.4%136.5%83.5%4562
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Nov 13Dec 18166.4%136.5%21.9%7316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 4.56, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$9.50Nov 27$0.27$1.23$0.2758%4.56$8.27
$8.00$9.00Dec 18$0.35$0.65$0.3563%1.86$8.35
$7.50$8.00Dec 4$0.16$0.34$0.1663%2.13$7.66
$8.00$9.00Nov 20$0.38$0.62$0.3856%1.63$8.38
$8.50$9.00Nov 13$0.17$0.33$0.1745%1.94$8.67
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.50$8.00Nov 13$0.25$0.25$0.2556%1.00$8.25
$8.00$7.00Nov 27$0.50$0.50$0.5042%1.00$7.50
$8.00$6.50Nov 13$0.55$0.95$0.5544%1.73$7.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.58, avg 0.70)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.50$9.00Nov 13$0.17$0.17$0.3355%0.52$8.67
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$6.50Nov 13$0.55$0.55$0.9556%0.58$7.45
$8.00$7.00Nov 27$0.50$0.50$0.5058%1.00$7.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.43, cheapest $0.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.50Nov 6Nov 13$0.22367.4%143.3%
$8.00Nov 6Nov 20$0.65250.4%141.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Nov 13Nov 27$0.43166.4%151.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 18.68% of stock, avg 28.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$8.50Nov 13$0.50$1.00$1.50$7.00$10.0018.68%
$8.00Nov 27$1.20$1.18$2.38$5.62$10.3829.64%
$8.00Dec 18$1.65$1.40$3.05$4.95$11.0537.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 5.60% of stock, avg 13.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.50$6.50Nov 13$0.25$0.20$0.45$6.05$9.95
$9.00$6.50Nov 13$0.33$0.20$0.53$5.97$9.53
$8.50$6.50Nov 13$0.50$0.20$0.70$5.80$9.20
$9.00$8.00Nov 13$0.33$0.75$1.08$6.92$10.08
$9.50$8.00Nov 13$0.25$0.75$1.00$7.00$10.50
$8.50$8.00Nov 13$0.50$0.75$1.25$6.75$9.75
$9.50$7.00Nov 27$0.93$0.68$1.61$5.39$11.11
$9.50$8.00Nov 27$0.93$1.18$2.11$5.89$11.61

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. 1 found (best R:R 4.56, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$8.50$9.00$9.50Nov 13$0.09$0.4118%4.56
PUTS (0)
No puts found

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 $-0.17, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Nov 20-$0.17$0.83
$8.00$9.501:2Nov 27-$0.66$0.84
$8.50$9.001:2Nov 13-$0.16$0.34
$8.50$9.001:2Nov 6-$0.12$0.38
$9.00$9.501:2Nov 13-$0.17$0.33
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Nov 27-$0.18$0.82
$9.00$8.001:2Dec 18-$0.72$0.28
$8.00$6.501:2Nov 13$0.35$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 13.08%, avg 6.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Dec 18$1.050.5412.1%13.08%25.16%41309
$9.50Nov 27$0.600.4418.3%7.47%25.78%1--
$9.00Nov 20$0.300.4012.1%3.74%15.82%835
$8.50Nov 13$0.150.455.8%1.87%7.72%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 4,508
Total Puts 2,354
Put/Call Ratio 0.52
Net Difference 2,154

Prior's Put/Call Breakdown

Total Calls 41,229
Total Puts 4,438
Put/Call Ratio 0.11
Net Difference 36,791

Prior 7-Day Put/Call Summary

Total Calls 230,748
Total Puts 16,451
Average Put/Call Ratio 0.09
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