Options Chain for NEXTNAV INC COMMON STOCK (NN) - $8.61 as of 11/6/2026 7:04:37 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 | 6.00 | 9.50 | 7.75 | % | 7.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 2.00 | 5.00 | 8.50 | 6.75 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 3.00 | 4.60 | 7.50 | 6.05 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 4.00 | 3.60 | 6.00 | 4.80 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 5.00 | 2.60 | 5.50 | 4.05 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 5.50 | 2.15 | 4.90 | 3.53 | % | 0.64 | 0 | 0 | 8.67 | 1.00 | 0.03 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 6.00 | 1.65 | 4.00 | 2.83 | 2.42 | 0.00 | 0.00% | 0.47 | 0 | 101 | 6.51 | 0.96 | 0.06 | -0.01 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 6.50 | 0.90 | 3.70 | 2.30 | % | 0.35 | 0 | 0 | 6.31 | 0.91 | 0.09 | -0.02 | 11/6/2026 4:00:06 PM EST | |||
| 7.00 | 1.15 | 2.20 | 1.68 | % | 0.24 | 0 | 0 | 2.96 | 0.84 | 0.13 | -0.03 | 11/6/2026 4:00:06 PM EST | |||
| 7.50 | 0.80 | 1.70 | 1.25 | % | 0.17 | 0 | 0 | 2.45 | 0.75 | 0.16 | -0.04 | 11/6/2026 4:00:06 PM EST | |||
| 8.00 | 0.90 | 1.45 | 1.18 | % | 0.15 | 0 | 0 | 1.89 | 0.66 | 0.19 | -0.05 | 11/6/2026 4:00:06 PM EST | |||
| 8.50 | 0.50 | 1.10 | 0.80 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.64 | 0.56 | 0.20 | -0.05 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 9.00 | 0.45 | 0.90 | 0.68 | 0.55 | +0.10 | +22.23% | 0.08 | 8 | 30 | 1.81 | 0.46 | 0.20 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 9.50 | 0.35 | 0.60 | 0.48 | 0.46 | +0.11 | +31.43% | 0.05 | 280 | 10 | 1.74 | 0.37 | 0.19 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.46 | +0.21 | +84.00% | 0.03 | 20 | 36 | 1.43 | 0.29 | 0.17 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 10.50 | 0.05 | 0.70 | 0.38 | 0.21 | -0.04 | -16.00% | 0.04 | 1 | 29 | 1.94 | 0.23 | 0.15 | -0.04 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 11.00 | 0.15 | 0.45 | 0.30 | 0.18 | +0.03 | +20.00% | 0.03 | 24 | 23 | 2.07 | 0.17 | 0.13 | -0.04 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.30 | 0.13 | 0.10 | -0.03 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 68 | 4.62 | 0.09 | 0.08 | -0.02 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.04 | -44.45% | 0.02 | 1 | 113 | 2.95 | 0.07 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 614 | 4.01 | 0.05 | 0.05 | -0.01 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.82 | 0.04 | 0.04 | -0.01 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.23 | 0.02 | 0.03 | -0.01 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.43 | 0.02 | 0.02 | -0.01 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.78 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 11/6/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.84 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 11/6/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.26 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 11/6/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 1.80 | 0.90 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 18.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 19.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 20.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 23.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.23 | % | 0.01 | 1 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 24.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 1.75 | 0.88 | % | 0.16 | 0 | 0 | 8.40 | 0.00 | 0.03 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 8.73 | -0.04 | 0.06 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 76 | 3.84 | -0.09 | 0.09 | -0.02 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 7.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.05 | -20.00% | 0.05 | 1 | 232 | 2.03 | -0.16 | 0.13 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 7.50 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 1 | 42 | 1.36 | -0.25 | 0.16 | -0.04 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 8.00 | 0.30 | 0.55 | 0.43 | 0.65 | -0.15 | -18.75% | 0.05 | 64 | 48 | 1.45 | -0.34 | 0.19 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 8.50 | 0.50 | 1.00 | 0.75 | 0.90 | -0.30 | -25.00% | 0.09 | 1 | 5 | 1.65 | -0.44 | 0.20 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 9.00 | 0.80 | 1.30 | 1.05 | 1.20 | +0.53 | +79.11% | 0.12 | 4 | 18 | 1.66 | -0.54 | 0.20 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 9.50 | 1.00 | 1.85 | 1.43 | 1.51 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.67 | -0.63 | 0.19 | -0.05 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 10.00 | 1.50 | 2.20 | 1.85 | 2.07 | -0.10 | -4.61% | 0.18 | 1 | 35 | 1.78 | -0.71 | 0.17 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 10.50 | 1.85 | 3.30 | 2.58 | 2.38 | 0.00 | 0.00% | 0.25 | 0 | 10 | 4.24 | -0.77 | 0.15 | -0.04 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 11.00 | 2.30 | 3.70 | 3.00 | 2.64 | 0.00 | 0.00% | 0.27 | 0 | 8 | 4.30 | -0.83 | 0.13 | -0.04 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 11.50 | 2.70 | 4.30 | 3.50 | 1.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.75 | -0.87 | 0.10 | -0.03 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 12.00 | 2.75 | 4.80 | 3.78 | 3.95 | 0.00 | 0.00% | 0.32 | 0 | 87 | 4.98 | -0.91 | 0.08 | -0.02 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 12.50 | 3.20 | 5.30 | 4.25 | 3.93 | 0.00 | 0.00% | 0.34 | 0 | 30 | 5.19 | -0.93 | 0.06 | -0.02 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 13.00 | 3.70 | 5.70 | 4.70 | 2.14 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.17 | -0.95 | 0.05 | -0.01 | 10/28/2026 | 11/6/2026 4:00:06 PM EST |
| 13.50 | 3.80 | 6.20 | 5.00 | % | 0.37 | 0 | 0 | 5.35 | -0.96 | 0.04 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 14.00 | 4.90 | 7.50 | 6.20 | % | 0.44 | 0 | 0 | 7.23 | -0.98 | 0.03 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 14.50 | 5.50 | 7.20 | 6.35 | 3.16 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.69 | -0.98 | 0.02 | -0.01 | 10/30/2026 | 11/6/2026 4:00:06 PM EST |
| 15.00 | 6.00 | 7.70 | 6.85 | 7.10 | +2.80 | +65.12% | 0.46 | 1 | 1 | 5.84 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 15.50 | 6.50 | 8.20 | 7.35 | % | 0.47 | 0 | 0 | 5.99 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 16.00 | 7.00 | 9.50 | 8.25 | 4.89 | 0.00 | 0.00% | 0.52 | 0 | 1 | 7.85 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 11/6/2026 4:00:06 PM EST |
| 16.50 | 7.50 | 10.00 | 8.75 | % | 0.53 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 17.00 | 8.00 | 10.50 | 9.25 | % | 0.54 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 17.50 | 8.50 | 11.00 | 9.75 | % | 0.56 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 18.00 | 9.00 | 11.50 | 10.25 | 5.17 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 4:00:06 PM EST |
| 18.50 | 9.50 | 11.20 | 10.35 | % | 0.56 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 19.00 | 10.00 | 11.70 | 10.85 | % | 0.57 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 19.50 | 10.50 | 13.00 | 11.75 | % | 0.60 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 20.00 | 10.60 | 12.70 | 11.65 | 11.04 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 20.50 | 11.10 | 13.20 | 12.15 | % | 0.59 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 21.00 | 11.60 | 13.70 | 12.65 | % | 0.60 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 21.50 | 12.10 | 15.00 | 13.55 | % | 0.63 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 22.00 | 12.60 | 14.70 | 13.65 | % | 0.62 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 22.50 | 13.10 | 15.20 | 14.15 | % | 0.63 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 23.00 | 13.60 | 15.70 | 14.65 | % | 0.64 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 23.50 | 14.10 | 16.80 | 15.45 | % | 0.66 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 24.00 | 14.60 | 17.30 | 15.95 | % | 0.66 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 24.50 | 15.10 | 17.90 | 16.50 | % | 0.67 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 25.00 | 15.80 | 18.40 | 17.10 | % | 0.68 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST |