Options Chain for NEXTNAV INC COMMON STOCK (NN) - $13.01 as of 10/7/2026 6:30:24 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 | 6.70 | 9.20 | 7.95 | % | 1.59 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 6.00 | 5.00 | 8.20 | 6.60 | % | 1.10 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 7.00 | 4.70 | 7.00 | 5.85 | % | 0.84 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 8.00 | 3.70 | 5.80 | 4.75 | % | 0.59 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 8.50 | 3.20 | 5.30 | 4.25 | % | 0.50 | 0 | 0 | 4.20 | 1.00 | 0.01 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 9.00 | 2.90 | 4.70 | 3.80 | % | 0.42 | 0 | 0 | 3.65 | 0.99 | 0.03 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 9.50 | 2.55 | 4.30 | 3.43 | % | 0.36 | 0 | 0 | 3.48 | 0.97 | 0.04 | -0.01 | 10/7/2026 3:59:53 PM EST | |||
| 10.00 | 2.10 | 3.60 | 2.85 | % | 0.29 | 0 | 0 | 2.80 | 0.94 | 0.06 | -0.01 | 10/7/2026 3:59:53 PM EST | |||
| 10.50 | 1.65 | 3.40 | 2.53 | % | 0.24 | 0 | 0 | 2.96 | 0.90 | 0.09 | -0.02 | 10/7/2026 3:59:53 PM EST | |||
| 11.00 | 1.30 | 2.25 | 1.78 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 68 | 1.65 | 0.83 | 0.12 | -0.03 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 11.50 | 0.95 | 2.10 | 1.53 | % | 0.13 | 0 | 0 | 1.89 | 0.76 | 0.15 | -0.03 | 10/7/2026 3:59:53 PM EST | |||
| 12.00 | 0.70 | 1.65 | 1.18 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.65 | 0.67 | 0.18 | -0.04 | 9/21/2026 | 10/7/2026 3:59:53 PM EST |
| 12.50 | 0.75 | 1.00 | 0.88 | 0.70 | -2.70 | -79.42% | 0.07 | 277 | 50 | 0.98 | 0.57 | 0.21 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 13.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.35 | -35.00% | 0.05 | 196 | 82 | 0.98 | 0.46 | 0.22 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 13.50 | 0.05 | 0.80 | 0.43 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.88 | 0.36 | 0.21 | -0.04 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 0.50 | 0.33 | 0.33 | -0.42 | -56.00% | 0.02 | 57 | 5,236 | 0.96 | 0.27 | 0.18 | -0.03 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 14.50 | 0.05 | 0.40 | 0.23 | 0.27 | -0.83 | -75.46% | 0.02 | 19 | 337 | 0.93 | 0.20 | 0.15 | -0.03 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.23 | -0.27 | -54.00% | 0.02 | 2 | 714 | 1.14 | 0.14 | 0.12 | -0.02 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.94 | 0.09 | 0.09 | -0.02 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 21 | 1,549 | 1.70 | 0.06 | 0.07 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.65 | 0.33 | 0.70 | +0.50 | +250.00% | 0.02 | 3 | 353 | 2.22 | 0.04 | 0.05 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.10 | -50.00% | 0.02 | 11 | 37,292 | 2.42 | 0.02 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,233 | 2.54 | 0.01 | 0.02 | 0.00 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 260 | 3,501 | 2.07 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.77 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 300 | 11,889 | 1.93 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 6,199 | 14,805 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,693 | 1.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6,402 | 1.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.03 | -60.00% | 0.01 | 20 | 211 | 3.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,334 | 2.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 460 | 4.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,651 | 2.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 550 | 4.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.29 | % | 0.00 | 1 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.26 | % | 0.00 | 2 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.01 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.75 | -0.01 | 0.03 | 0.00 | 8/26/2026 | 10/7/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.84 | -0.03 | 0.04 | -0.01 | 10/7/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.36 | -0.06 | 0.06 | -0.01 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.24 | -0.10 | 0.09 | -0.02 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 379 | 1.72 | -0.17 | 0.12 | -0.03 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 11.50 | 0.10 | 0.85 | 0.48 | 0.35 | +0.13 | +59.10% | 0.04 | 2 | 10 | 1.22 | -0.24 | 0.15 | -0.03 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 44 | 501 | 0.96 | -0.33 | 0.18 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 12.50 | 0.55 | 0.75 | 0.65 | 0.65 | +0.13 | +25.00% | 0.05 | 346 | 40 | 0.94 | -0.43 | 0.21 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 13.00 | 0.75 | 1.40 | 1.08 | 0.95 | +0.10 | +11.77% | 0.08 | 45 | 1,140 | 1.14 | -0.54 | 0.22 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 13.50 | 0.70 | 1.90 | 1.30 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 206 | 1.78 | -0.64 | 0.21 | -0.04 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 14.00 | 1.35 | 2.15 | 1.75 | 2.03 | +0.60 | +41.96% | 0.12 | 52 | 933 | 1.08 | -0.73 | 0.18 | -0.03 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 14.50 | 1.70 | 2.65 | 2.18 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 521 | 1.87 | -0.80 | 0.15 | -0.03 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 15.00 | 2.40 | 2.60 | 2.50 | 2.70 | +0.55 | +25.59% | 0.17 | 61 | 2,809 | 1.04 | -0.86 | 0.12 | -0.02 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 15.50 | 2.30 | 3.80 | 3.05 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 503 | 2.40 | -0.91 | 0.09 | -0.02 | 9/29/2026 | 10/7/2026 3:59:53 PM EST |
| 16.00 | 3.00 | 4.10 | 3.55 | 2.35 | +0.04 | +1.74% | 0.22 | 1 | 696 | 2.28 | -0.94 | 0.07 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 16.50 | 3.00 | 4.70 | 3.85 | % | 0.23 | 0 | 0 | 2.56 | -0.96 | 0.05 | -0.01 | 10/7/2026 3:59:53 PM EST | |||
| 17.00 | 3.20 | 5.20 | 4.20 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 539 | 2.70 | -0.98 | 0.03 | -0.01 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 17.50 | 3.70 | 5.60 | 4.65 | % | 0.27 | 0 | 0 | 2.68 | -0.99 | 0.02 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 18.00 | 5.20 | 5.50 | 5.35 | 5.50 | +1.74 | +46.28% | 0.30 | 11 | 227 | 1.45 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 18.50 | 4.70 | 6.60 | 5.65 | % | 0.31 | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 19.00 | 5.20 | 7.20 | 6.20 | 3.20 | 0.00 | 0.00% | 0.33 | 0 | 258 | 3.17 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 10/7/2026 3:59:53 PM EST |
| 19.50 | 5.50 | 7.70 | 6.60 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 20.00 | 6.30 | 8.20 | 7.25 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 746 | 3.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 3:59:53 PM EST |
| 21.00 | 7.10 | 9.20 | 8.15 | % | 0.39 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 22.00 | 8.00 | 11.00 | 9.50 | % | 0.43 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 23.00 | 9.00 | 11.40 | 10.20 | % | 0.44 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 24.00 | 10.00 | 12.60 | 11.30 | % | 0.47 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 25.00 | 10.70 | 14.00 | 12.35 | % | 0.49 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 26.00 | 11.70 | 15.00 | 13.35 | % | 0.51 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 27.00 | 12.70 | 16.20 | 14.45 | % | 0.54 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 28.00 | 13.70 | 17.10 | 15.40 | % | 0.55 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 29.00 | 14.70 | 18.00 | 16.35 | % | 0.56 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 30.00 | 15.70 | 19.00 | 17.35 | % | 0.58 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 31.00 | 16.70 | 20.00 | 18.35 | % | 0.59 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 32.00 | 17.70 | 21.30 | 19.50 | % | 0.61 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 33.00 | 18.70 | 22.30 | 20.50 | % | 0.62 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 34.00 | 19.70 | 23.30 | 21.50 | % | 0.63 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 35.00 | 20.70 | 24.20 | 22.45 | % | 0.64 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 36.00 | 21.70 | 25.20 | 23.45 | % | 0.65 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 37.00 | 22.70 | 26.20 | 24.45 | % | 0.66 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 38.00 | 23.80 | 27.30 | 25.55 | % | 0.67 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 39.00 | 24.70 | 28.20 | 26.45 | % | 0.68 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST |