Tour v531
NN
NEXTNAV INC
$11.28 +11.90%
(10/23 18:41) ◀
|
Monday, October 26, 2026 (4:00pm)
January 2026
|
▶ (10/26 18:42)
◀ 10/26 16:00 ▶

Option Volume

Detail
ℹ
Current (10/26 4:00pm) 24,457
Calls: 21,555 (88%)
Puts: 2,902 (12%)
Prior --
Calls: 2,746 (89%)
Puts: 326 (11%)
Current vs Prior +0.00%
Calls: +684.96% (Calls)
Puts: +790.18% (Puts)
Prior 7-Day Total 124,526
Calls: 118,147 (95%)
Puts: 6,379 (5%)
Prior 7-Day Average 20,754
Calls: 16,878 (95%)
Puts: 911 (5%)
Current vs Prior 7-Day Avg +17.84%
Calls: +27.71%
Puts: +218.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 4:00pm) $3.31M
Calls: $2.76M (83%)
Puts: $551.0K (17%)
Prior --
Calls: $369.9K (88%)
Puts: $50.6K (12%)
Current vs Prior +0.00%
Calls: +646.94%
Puts: +988.85%
Prior 7-Day Total $33.75M
Calls: $32.69M (97%)
Puts: $1.06M (3%)
Prior 7-Day Average $5.62M
Calls: $4.67M (97%)
Puts: $151.3K (3%)
Current vs Prior 7-Day Avg -41.08%
Calls: -40.83%
Puts: +264.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 4:00pm) 0.13
Prior 1.00
Current vs Prior -86.54%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg -30.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 4:00pm) 555,287
Calls: 508,752 (92%)
Puts: 46,535 (8%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,080,543
Calls: 1,909,850 (92%)
Puts: 170,693 (8%)
Prior 7-Day Average 346,757
Calls: 318,308 (92%)
Puts: 28,448 (8%)
Current vs Prior 7-Day Avg +60.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 31.91% | 35.90%32.45% | 38.30%
Prior 13.80% | 18.49%18.49% | 29.08%
Current vs Prior +131.27% | +94.23%+75.53% | +31.72%
Prior 7-Day Avg 12.48% | 18.50%19.41% | 31.85%
Current vs 7-Day Avg +155.82% | +94.06%+67.12% | +20.23%
Prior 7-Day Eod 13.80% | 18.49%26.79% | 38.00%
Current vs 7-Day Eod +131.27% | +94.23%+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 42.39% | 28.26%
Calls: 50.00% | 15.38%
Puts: 34.78% | 41.14%
Current vs Prior -15.45% | -3.04%
Prior 7-Day Avg 46.82% | 49.94%
Calls: 40.85% | 48.00%
Puts: 52.79% | 51.89%
Current vs 7-Day Avg -23.45% | -45.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.76M) vs puts ($551.0K). Extreme bullish P/C ratio of 0.13 - heavy call buying (21,555 calls vs 2,902 puts). P/C ratio dropping 87% - sentiment shifting bullish. Call-heavy open interest (508,752 calls vs 46,535 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 7.0%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Nov 202.052.20$2.137.0%110.46955

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. 38 found (avg delta 0.63, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Nov 202.404.30$3.3556.7%--0.82342
$10.00Nov 60.603.60$2.10142.9%30.804
$10.00Nov 202.003.90$2.9564.4%20.78546
$9.50Nov 271.005.00$3.00133.3%--0.7476
$10.50Nov 201.703.30$2.5064.0%70.7413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Oct 301.154.00$2.58110.5%--0.67100
$13.00Nov 60.303.80$2.05170.7%10.571
$13.00Nov 202.653.20$2.9318.8%430.57903
$12.50Oct 300.503.50$2.00150.0%280.5744
$13.00Oct 300.754.10$2.42138.4%20.5630

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 300.301.55$0.93134.4%1.2K0.411.6K
$11.50Oct 300.003.10$1.55200.0%6640.53382
$10.50Oct 300.053.40$1.73193.6%5580.63464
$12.00Oct 300.501.55$1.02102.9%3920.45796
$13.00Oct 300.551.85$1.20108.3%3210.43146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Nov 201.052.05$1.5564.5%2180.37781
$10.00Oct 300.102.50$1.30184.6%2070.3277
$9.50Nov 200.251.40$0.83138.6%2000.24230
$11.00Nov 60.801.40$1.1054.5%1170.36752
$10.50Nov 200.602.00$1.30107.7%590.331

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 125.1%, max 206.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Oct 30Nov 27404.7%134.0%202.1%196722
$11.00Oct 30Nov 27368.4%156.0%136.1%275377
$13.00Oct 30Nov 27408.4%175.7%132.4%321246
$11.50Oct 30Nov 27377.4%164.6%129.3%664432
$9.50Oct 30Nov 27432.6%202.4%113.7%181
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Oct 30Dec 4303.4%99.0%206.4%10290
$10.00Oct 30Nov 27404.7%134.0%202.1%21795
$13.00Oct 30Nov 20408.4%141.3%188.9%45933
$11.50Oct 30Nov 20377.4%149.1%153.1%6824
$11.00Oct 30Nov 27368.4%156.0%136.1%1777

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 2.33, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$10.50Nov 27$0.15$0.35$0.1572%2.33$10.15
$11.50$12.00Nov 20$0.15$0.35$0.1565%2.33$11.65
$9.50$10.00Oct 30$0.20$0.30$0.2071%1.50$9.70
$12.50$13.00Nov 6$0.15$0.35$0.1558%2.33$12.65
$11.00$11.50Oct 30$0.15$0.35$0.1558%2.33$11.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$13.00Oct 30$0.16$0.34$0.1667%2.12$13.34
$10.00$9.50Oct 30$0.12$0.38$0.1232%3.17$9.88
$12.50$12.00Oct 30$0.25$0.25$0.2557%1.00$12.25
$11.00$10.50Nov 27$0.18$0.32$0.1838%1.78$10.82
$11.50$11.00Oct 30$0.22$0.28$0.2245%1.27$11.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 4.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$13.50Nov 27$0.38$0.38$0.1248%3.17$13.38
$12.00$12.50Nov 27$0.34$0.34$0.1640%2.12$12.34
$12.50$13.00Nov 27$0.25$0.25$0.2544%1.00$12.75
$12.50$13.00Nov 6$0.15$0.15$0.3542%0.43$12.65
$11.50$12.00Nov 20$0.15$0.15$0.3535%0.43$11.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.50$10.00Nov 6$0.40$0.40$0.1068%4.00$10.10
$10.00$9.50Nov 20$0.25$0.25$0.2571%1.00$9.75
$11.00$10.50Nov 20$0.25$0.25$0.2563%1.00$10.75
$10.50$10.00Nov 20$0.22$0.22$0.2867%0.79$10.28
$11.00$10.50Nov 27$0.18$0.18$0.3262%0.56$10.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.52, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Oct 30Nov 6$0.25408.4%213.4%
$11.00Oct 30Nov 6$0.55368.4%197.7%
$13.50Oct 30Nov 20$0.90306.1%168.4%
$11.50Oct 30Nov 6$0.10377.4%254.7%
$12.50Oct 30Nov 6$0.67316.3%208.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Oct 30Nov 20$0.60316.3%169.1%
$12.00Oct 30Nov 6$0.23303.4%240.8%
$10.50Oct 30Nov 6$0.60248.9%280.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 23.14% of stock, avg 31.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.50Oct 30$1.73$0.88$2.61$7.89$13.1123.14%
$12.00Oct 30$1.02$1.75$2.77$9.23$14.7724.56%
$11.00Nov 27$1.45$1.83$3.28$7.72$14.2829.08%
$11.00Nov 6$2.25$1.10$3.35$7.65$14.3529.70%
$11.00Oct 30$1.70$1.68$3.38$7.62$14.3829.96%
$11.50Oct 30$1.55$1.90$3.45$8.05$14.9530.59%
$12.00Nov 6$1.55$1.98$3.53$8.47$15.5331.29%
$11.00Nov 20$2.03$1.55$3.58$7.42$14.5831.74%
$11.50Nov 20$2.10$1.63$3.73$7.77$15.2333.07%
$10.50Nov 20$2.50$1.30$3.80$6.70$14.3033.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 13.39% of stock, avg 21.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$10.50Oct 30$0.63$0.88$1.51$8.99$15.01
$13.50$9.50Oct 30$0.63$1.18$1.81$7.69$15.31
$12.50$10.50Oct 30$0.93$0.88$1.81$8.69$14.31
$13.50$10.00Oct 30$0.63$1.30$1.93$8.07$15.43
$12.00$10.50Oct 30$1.02$0.88$1.90$8.60$13.90
$13.00$10.50Oct 30$1.20$0.88$2.08$8.42$15.08
$12.50$9.50Oct 30$0.93$1.18$2.11$7.39$14.61
$12.50$10.00Oct 30$0.93$1.30$2.23$7.77$14.73
$13.50$11.00Oct 30$0.63$1.68$2.31$8.69$15.81
$12.50$11.00Oct 30$0.93$1.68$2.61$8.39$15.11

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. 9 found (best R:R 5.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.50$12.00$12.50Nov 20$0.08$0.427%5.25
$12.00$12.50$13.00Nov 27$0.09$0.418%4.56
$11.50$12.00$12.50Nov 6$0.15$0.3510%2.33
$9.50$10.00$10.50Nov 27$0.20$0.307%1.50
$12.00$12.50$13.00Oct 30$0.36$0.143%0.39
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Oct 30$0.17$0.332%1.94
$11.50$12.00$12.50Oct 30$0.40$0.1012%0.25
$11.00$11.50$12.00Nov 20$0.42$0.089%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. 6 found (best net $-0.22, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$13.00$13.501:2Oct 30-$0.06$0.44
$10.50$11.001:2Nov 27-$0.40$0.10
$11.50$12.001:2Oct 30-$0.49$0.01
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Nov 6-$0.22$0.78
$11.00$10.501:2Oct 30-$0.08$0.42
$10.50$10.001:2Nov 27-$0.45$0.05

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 5.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Nov 20$0.750.5119.7%6.65%26.33%5363
$12.50Nov 20$1.100.5810.8%9.75%20.57%--76
$12.50Nov 27$0.750.5610.8%6.65%17.46%24--
$12.00Nov 27$0.950.596.4%8.42%14.80%14--
$13.00Oct 30$0.550.4315.2%4.88%20.12%321146
$13.00Nov 20$0.400.5115.2%3.55%18.79%110410
$12.50Nov 6$0.250.5810.8%2.22%13.03%1602
$13.50Oct 30$0.150.3119.7%1.33%21.01%66435
$12.00Oct 30$0.500.456.4%4.43%10.82%392796
$12.50Oct 30$0.300.4110.8%2.66%13.48%1.2K1.6K

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 2,746
Total Puts 326
Put/Call Ratio 1.00
Net Difference 2,420

Prior 7-Day Put/Call Summary

Total Calls 118,147
Total Puts 6,379
Average Put/Call Ratio 0.19
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