Options Chain for NEXTNAV INC COMMON STOCK (NN) - $15.79 as of 8/24/2026 8:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.80 | 11.40 | % | 2.28 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 6.00 | 9.00 | 11.90 | 10.45 | % | 1.74 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 7.00 | 8.10 | 10.90 | 9.50 | % | 1.36 | 0 | 0 | 3.47 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 8.00 | 7.20 | 9.90 | 8.55 | % | 1.07 | 0 | 0 | 3.02 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 9.00 | 6.30 | 9.00 | 7.65 | % | 0.85 | 0 | 0 | 2.71 | 0.96 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 10.00 | 5.20 | 8.00 | 6.60 | % | 0.66 | 0 | 0 | 2.37 | 0.93 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 11.00 | 4.90 | 6.30 | 5.60 | % | 0.51 | 0 | 0 | 1.63 | 0.88 | 0.03 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 12.00 | 4.10 | 6.10 | 5.10 | % | 0.42 | 0 | 0 | 1.19 | 0.83 | 0.04 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 13.00 | 3.60 | 4.40 | 4.00 | % | 0.31 | 0 | 0 | 1.00 | 0.77 | 0.05 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 14.00 | 3.20 | 3.80 | 3.50 | % | 0.25 | 0 | 0 | 1.05 | 0.71 | 0.06 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 15.00 | 2.70 | 3.20 | 2.95 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.03 | 0.64 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 16.00 | 2.20 | 2.80 | 2.50 | 2.70 | -2.22 | -45.13% | 0.16 | 6 | 3 | 1.03 | 0.58 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 17.00 | 1.95 | 2.20 | 2.08 | 2.00 | -1.00 | -33.34% | 0.12 | 10 | 57 | 1.02 | 0.52 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 18.00 | 1.50 | 1.90 | 1.70 | 1.80 | -1.92 | -51.62% | 0.09 | 10 | 5 | 1.00 | 0.46 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 19.00 | 1.25 | 1.55 | 1.40 | 1.70 | -0.90 | -34.62% | 0.07 | 43 | 22,529 | 1.00 | 0.41 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 20.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.75 | -36.59% | 0.07 | 160 | 1,785 | 1.06 | 0.36 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 21.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.53 | -32.52% | 0.05 | 41 | 100 | 1.07 | 0.32 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 22.00 | 0.70 | 1.05 | 0.88 | 1.00 | -0.45 | -31.04% | 0.04 | 60 | 9,734 | 1.03 | 0.28 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 23.00 | 0.55 | 1.10 | 0.83 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.08 | 0.24 | 0.05 | -0.02 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.75 | -0.45 | -37.50% | 0.03 | 2 | 4 | 1.06 | 0.21 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.57 | -0.53 | -48.19% | 0.02 | 219 | 781 | 1.09 | 0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 26.00 | 0.10 | 0.70 | 0.40 | 0.60 | -0.13 | -17.81% | 0.02 | 1 | 16 | 0.98 | 0.16 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 27.00 | 0.05 | 0.90 | 0.48 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.04 | 0.13 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.44 | 0.12 | 0.03 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 29.00 | 0.15 | 0.75 | 0.45 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.13 | 0.10 | 0.03 | -0.01 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.55 | -61.12% | 0.01 | 251 | 500 | 1.12 | 0.08 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.40 | 0.07 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 32.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.06 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.05 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.59 | 0.05 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.56 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.60 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.63 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.02 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.70 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.83 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.58 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.60 | -0.04 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 10.00 | 0.15 | 0.35 | 0.25 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | -0.07 | 0.02 | -0.01 | 8/14/2026 | 8/24/2026 3:59:49 PM EST |
| 11.00 | 0.35 | 0.75 | 0.55 | 0.42 | +0.24 | +133.34% | 0.05 | 2 | 2 | 1.10 | -0.12 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 12.00 | 0.55 | 0.80 | 0.68 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.00 | -0.17 | 0.04 | -0.02 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 13.00 | 0.85 | 1.20 | 1.03 | % | 0.08 | 0 | 0 | 1.02 | -0.23 | 0.05 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 14.00 | 1.30 | 1.75 | 1.53 | 1.43 | % | 0.11 | 21 | 0 | 1.07 | -0.29 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 15.00 | 1.85 | 2.20 | 2.03 | 2.02 | +0.77 | +61.60% | 0.14 | 6 | 1,566 | 1.08 | -0.36 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 16.00 | 2.25 | 2.70 | 2.48 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.04 | -0.42 | 0.06 | -0.02 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 17.00 | 2.85 | 3.30 | 3.08 | 2.61 | +0.21 | +8.75% | 0.18 | 100 | 33 | 1.04 | -0.48 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 18.00 | 3.40 | 4.00 | 3.70 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 176 | 1.02 | -0.54 | 0.06 | -0.03 | 8/20/2026 | 8/24/2026 3:59:49 PM EST |
| 19.00 | 4.20 | 4.90 | 4.55 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 258 | 1.08 | -0.59 | 0.06 | -0.02 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 20.00 | 5.00 | 5.80 | 5.40 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 744 | 1.12 | -0.64 | 0.06 | -0.02 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 21.00 | 5.80 | 6.40 | 6.10 | % | 0.29 | 0 | 0 | 1.09 | -0.68 | 0.06 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 22.00 | 6.00 | 7.20 | 6.60 | % | 0.30 | 0 | 0 | 1.22 | -0.72 | 0.05 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 23.00 | 6.80 | 8.20 | 7.50 | % | 0.33 | 0 | 0 | 1.30 | -0.76 | 0.05 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 24.00 | 7.30 | 9.10 | 8.20 | % | 0.34 | 0 | 0 | 1.33 | -0.79 | 0.05 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 25.00 | 8.00 | 10.10 | 9.05 | % | 0.36 | 0 | 0 | 1.40 | -0.82 | 0.04 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 26.00 | 8.80 | 11.00 | 9.90 | % | 0.38 | 0 | 0 | 1.41 | -0.84 | 0.04 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 27.00 | 9.70 | 11.90 | 10.80 | % | 0.40 | 0 | 0 | 1.42 | -0.87 | 0.03 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 28.00 | 10.40 | 13.30 | 11.85 | % | 0.42 | 0 | 0 | 1.64 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 29.00 | 11.40 | 14.00 | 12.70 | % | 0.44 | 0 | 0 | 1.59 | -0.90 | 0.03 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 30.00 | 12.30 | 15.00 | 13.65 | % | 0.46 | 0 | 0 | 1.64 | -0.92 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 31.00 | 13.30 | 16.30 | 14.80 | % | 0.48 | 0 | 0 | 1.85 | -0.93 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 32.00 | 14.30 | 17.80 | 16.05 | % | 0.50 | 0 | 0 | 2.15 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 33.00 | 15.30 | 18.60 | 16.95 | % | 0.51 | 0 | 0 | 2.10 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 34.00 | 16.20 | 19.80 | 18.00 | % | 0.53 | 0 | 0 | 2.25 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 35.00 | 17.20 | 20.60 | 18.90 | % | 0.54 | 0 | 0 | 2.19 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 36.00 | 18.20 | 21.40 | 19.80 | % | 0.55 | 0 | 0 | 2.14 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 37.00 | 19.20 | 22.50 | 20.85 | % | 0.56 | 0 | 0 | 2.23 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 38.00 | 20.20 | 22.80 | 21.50 | % | 0.57 | 0 | 0 | 2.22 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 39.00 | 21.20 | 24.50 | 22.85 | % | 0.59 | 0 | 0 | 2.31 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:49 PM EST |