Options Chain for NEXTNAV INC COMMON STOCK (NN) - $13.97 as of 11/26/2025 8:43:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.60 | 14.30 | 12.95 | % | 12.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 10.60 | 12.70 | 11.65 | 15.90 | 0.00 | 0.00% | 5.83 | 0 | 314 | 4.83 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:59 PM EST |
| 3.00 | 10.00 | 12.30 | 11.15 | 11.70 | 0.00 | 0.00% | 3.72 | 0 | 3,344 | 5.56 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:59 PM EST |
| 4.00 | 9.10 | 11.30 | 10.20 | 8.83 | 0.00 | 0.00% | 2.55 | 0 | 165 | 4.42 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 8.10 | 10.40 | 9.25 | 6.75 | 0.00 | 0.00% | 1.85 | 0 | 1,027 | 3.80 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 7.20 | 9.00 | 8.10 | % | 1.35 | 0 | 0 | 2.74 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.00 | 6.50 | 7.60 | 7.05 | 6.20 | 0.00 | 0.00% | 1.01 | 0 | 11,473 | 1.89 | 0.95 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 5.30 | 6.60 | 5.95 | % | 0.74 | 0 | 0 | 1.59 | 0.93 | 0.02 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 9.00 | 4.30 | 6.20 | 5.25 | 5.40 | % | 0.58 | 1 | 0 | 1.84 | 0.89 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST | |
| 10.00 | 4.40 | 4.70 | 4.55 | 3.54 | 0.00 | 0.00% | 0.45 | 0 | 11,107 | 1.01 | 0.85 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 3.70 | 4.20 | 3.95 | 1.85 | 0.00 | 0.00% | 0.36 | 0 | 813 | 1.08 | 0.80 | 0.05 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | 1.60 | 0.00 | 0.00% | 0.26 | 0 | 8,923 | 0.95 | 0.73 | 0.06 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 13.00 | 2.40 | 2.65 | 2.53 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.95 | 0.66 | 0.07 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 1.95 | 2.10 | 2.03 | 1.61 | 0.00 | 0.00% | 0.14 | 0 | 437 | 0.94 | 0.59 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.03 | +1.86% | 0.11 | 498 | 29,486 | 0.95 | 0.51 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.05 | +4.00% | 0.08 | 2 | 487 | 0.96 | 0.45 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 17.00 | 1.00 | 1.25 | 1.13 | 1.00 | -0.08 | -7.41% | 0.07 | 45 | 1,572 | 0.99 | 0.39 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 0.80 | 1.05 | 0.93 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 2,102 | 1.01 | 0.35 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 0.65 | 0.90 | 0.78 | 0.70 | +0.15 | +27.28% | 0.04 | 2 | 363 | 1.02 | 0.31 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 11,212 | 1.04 | 0.28 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 27 | 95 | 1.01 | 0.25 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 22.00 | 0.30 | 0.75 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,239 | 1.09 | 0.22 | 0.05 | -0.02 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 23.00 | 0.05 | 0.80 | 0.43 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.02 | 0.21 | 0.04 | -0.02 | 9/17/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 0.10 | 0.70 | 0.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.09 | 0.18 | 0.04 | -0.02 | 8/27/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.65 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,741 | 1.10 | 0.17 | 0.04 | -0.02 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.16 | 0.15 | 0.03 | -0.01 | 10/9/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.57 | 0.10 | 0.03 | -0.01 | 9/9/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.08 | 0.03 | -0.01 | 6/25/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.67 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10,471 | 1.72 | 0.06 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 402 | 3.10 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 550 | 2.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 662 | 1.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,710 | 1.82 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.46 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2,913 | 1.25 | -0.05 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 133 | 1.33 | -0.07 | 0.02 | -0.01 | 10/9/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.34 | +0.04 | +13.34% | 0.04 | 52 | 87 | 1.14 | -0.11 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.15 | -23.08% | 0.05 | 32 | 5,113 | 1.09 | -0.15 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.20 | -22.23% | 0.07 | 35 | 381 | 1.03 | -0.20 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 12.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.30 | -23.08% | 0.09 | 15 | 2,526 | 0.99 | -0.27 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 13.00 | 1.35 | 1.50 | 1.43 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 298 | 0.97 | -0.34 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 1.90 | 2.00 | 1.95 | 2.05 | +0.05 | +2.50% | 0.14 | 3 | 206 | 0.98 | -0.41 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 2.45 | 2.65 | 2.55 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 658 | 0.98 | -0.49 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 2.95 | 3.40 | 3.18 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 88 | 0.96 | -0.55 | 0.07 | -0.02 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 17.00 | 3.60 | 4.70 | 4.15 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 217 | 1.08 | -0.61 | 0.07 | -0.02 | 10/17/2025 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 4.40 | 5.50 | 4.95 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.09 | -0.65 | 0.07 | -0.02 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 5.20 | 6.40 | 5.80 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.09 | -0.69 | 0.06 | -0.02 | 9/9/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 6.00 | 7.90 | 6.95 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 50 | 1.77 | -0.72 | 0.06 | -0.02 | 8/29/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 6.90 | 8.80 | 7.85 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.82 | -0.75 | 0.05 | -0.02 | 9/23/2025 | 11/26/2025 3:59:59 PM EST |
| 22.00 | 7.90 | 9.20 | 8.55 | 10.60 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.59 | -0.78 | 0.05 | -0.02 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 23.00 | 8.80 | 10.20 | 9.50 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.67 | -0.79 | 0.04 | -0.02 | 8/29/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 9.70 | 11.10 | 10.40 | 7.70 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.69 | -0.82 | 0.04 | -0.02 | 8/27/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 10.30 | 12.40 | 11.35 | % | 0.45 | 0 | 0 | 1.93 | -0.83 | 0.04 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 26.00 | 11.20 | 13.50 | 12.35 | % | 0.47 | 0 | 0 | 2.04 | -0.85 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 27.00 | 12.20 | 14.50 | 13.35 | % | 0.49 | 0 | 0 | 2.11 | -0.90 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 28.00 | 13.20 | 15.50 | 14.35 | % | 0.51 | 0 | 0 | 2.17 | -0.92 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 29.00 | 14.20 | 16.50 | 15.35 | % | 0.53 | 0 | 0 | 2.22 | -0.93 | 0.02 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 15.10 | 17.50 | 16.30 | % | 0.54 | 0 | 0 | 2.28 | -0.94 | 0.02 | -0.01 | 11/26/2025 3:59:59 PM EST |