Options Chain for NEXTNAV INC COMMON STOCK (NN) - $14.48 as of 10/10/2025 3:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.50 | 9.80 | 8.15 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 7.00 | 5.40 | 8.80 | 7.10 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 8.00 | 4.30 | 7.40 | 5.85 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 9.00 | 3.60 | 7.00 | 5.30 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 9.50 | 2.80 | 5.70 | 4.25 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 10.00 | 3.70 | 5.80 | 4.75 | % | 0.47 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 10.50 | 2.10 | 5.50 | 3.80 | % | 0.36 | 0 | 0 | 0.00 | 0.99 | 0.02 | -0.01 | 10/10/2025 2:59:04 PM EST | |||
| 11.00 | 2.80 | 3.80 | 3.30 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 324 | 2.73 | 0.97 | 0.04 | -0.02 | 9/29/2025 | 10/10/2025 2:59:04 PM EST |
| 11.50 | 1.40 | 3.50 | 2.45 | % | 0.21 | 0 | 0 | 2.77 | 0.94 | 0.06 | -0.03 | 10/10/2025 2:59:04 PM EST | |||
| 12.00 | 1.90 | 3.20 | 2.55 | 2.87 | 0.00 | 0.00% | 0.21 | 0 | 304 | 2.78 | 0.91 | 0.09 | -0.03 | 8/19/2025 | 10/10/2025 2:59:04 PM EST |
| 12.50 | 1.30 | 2.35 | 1.83 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.93 | 0.84 | 0.13 | -0.04 | 9/30/2025 | 10/10/2025 2:59:04 PM EST |
| 13.00 | 1.00 | 2.00 | 1.50 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 100 | 1.86 | 0.76 | 0.17 | -0.05 | 9/9/2025 | 10/10/2025 2:59:04 PM EST |
| 13.50 | 0.55 | 1.40 | 0.98 | % | 0.07 | 0 | 0 | 1.41 | 0.67 | 0.21 | -0.05 | 10/10/2025 2:59:04 PM EST | |||
| 14.00 | 0.30 | 0.95 | 0.63 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.72 | 0.56 | 0.27 | -0.05 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 14.50 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.68 | 0.41 | 0.30 | -0.04 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.23 | -0.02 | -8.00% | 0.02 | 105 | 788 | 0.79 | 0.25 | 0.27 | -0.03 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.79 | 0.12 | 0.18 | -0.02 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.07 | +63.64% | 0.01 | 1 | 1,160 | 1.24 | 0.06 | 0.11 | -0.01 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.02 | 0.05 | 0.00 | 10/6/2025 | 10/10/2025 2:59:04 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.87 | 0.01 | 0.02 | 0.00 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.32 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,514 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8,202 | 1.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 882 | 2.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 436 | 3.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 944 | 2.28 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 499 | 3.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 500 | 2.87 | -0.01 | 0.01 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.09 | -0.01 | 0.02 | -0.01 | 10/10/2025 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.32 | -0.03 | 0.04 | -0.02 | 8/20/2025 | 10/10/2025 2:59:04 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.05 | -0.06 | 0.06 | -0.03 | 10/10/2025 2:59:04 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.79 | -0.09 | 0.09 | -0.03 | 8/27/2025 | 10/10/2025 2:59:04 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 807 | 1.01 | -0.16 | 0.13 | -0.04 | 9/22/2025 | 10/10/2025 2:59:04 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.01 | -4.55% | 0.01 | 1 | 671 | 0.89 | -0.24 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 13.50 | 0.05 | 0.45 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 6 | 5 | 0.63 | -0.33 | 0.21 | -0.05 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.10 | +21.28% | 0.04 | 94 | 428 | 0.75 | -0.44 | 0.27 | -0.05 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 14.50 | 0.70 | 0.95 | 0.83 | 0.82 | % | 0.06 | 20 | 0 | 0.74 | -0.59 | 0.30 | -0.04 | 10/10/2025 | 10/10/2025 2:59:04 PM EST | |
| 15.00 | 1.05 | 1.40 | 1.23 | 1.17 | +0.14 | +13.60% | 0.08 | 1 | 464 | 0.84 | -0.75 | 0.27 | -0.03 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 15.50 | 1.00 | 1.85 | 1.43 | % | 0.09 | 0 | 0 | 1.22 | -0.88 | 0.18 | -0.02 | 10/10/2025 2:59:04 PM EST | |||
| 16.00 | 1.45 | 2.25 | 1.85 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 143 | 1.24 | -0.94 | 0.11 | -0.01 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 16.50 | 1.80 | 2.85 | 2.33 | % | 0.14 | 0 | 0 | 1.21 | -0.98 | 0.05 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 17.00 | 2.00 | 3.30 | 2.65 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.63 | -0.99 | 0.02 | 0.00 | 10/2/2025 | 10/10/2025 2:59:04 PM EST |
| 17.50 | 2.70 | 5.00 | 3.85 | 1.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.50 | -0.99 | 0.02 | 0.00 | 9/23/2025 | 10/10/2025 2:59:04 PM EST |
| 18.00 | 3.20 | 4.30 | 3.75 | 1.95 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.90 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:04 PM EST |
| 18.50 | 3.70 | 4.80 | 4.25 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 19.00 | 3.80 | 6.50 | 5.15 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 43 | 3.95 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:04 PM EST |
| 19.50 | 3.50 | 5.80 | 4.65 | % | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 20.00 | 4.80 | 7.70 | 6.25 | % | 0.31 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 20.50 | 5.20 | 8.00 | 6.60 | % | 0.32 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 21.00 | 5.70 | 7.40 | 6.55 | % | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 22.00 | 7.00 | 8.20 | 7.60 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 22.50 | 7.60 | 8.90 | 8.25 | 8.11 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 23.00 | 7.70 | 10.50 | 9.10 | 8.61 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 24.00 | 8.70 | 10.20 | 9.45 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 25.00 | 9.70 | 11.20 | 10.45 | % | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 26.00 | 10.50 | 12.20 | 11.35 | % | 0.44 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 27.00 | 11.60 | 13.50 | 12.55 | 12.18 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 28.00 | 12.60 | 14.50 | 13.55 | % | 0.48 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 29.00 | 13.60 | 15.50 | 14.55 | % | 0.50 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 30.00 | 14.60 | 16.50 | 15.55 | 12.63 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 2:59:04 PM EST |