Options Chain for NEXTNAV INC COMMON STOCK (NN) - $12.51 as of 11/19/2025 9:12:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.10 | 5.70 | 5.40 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 7.50 | 4.60 | 5.80 | 5.20 | % | 0.69 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 8.00 | 4.10 | 5.30 | 4.70 | 4.69 | -0.02 | -0.43% | 0.59 | 1 | 1 | 8.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 8.50 | 3.60 | 4.80 | 4.20 | 4.20 | -0.14 | -3.23% | 0.49 | 1 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 9.00 | 3.10 | 4.30 | 3.70 | % | 0.41 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 9.50 | 2.60 | 3.20 | 2.90 | % | 0.31 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 10.00 | 2.10 | 3.80 | 2.95 | % | 0.30 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 10.50 | 0.80 | 3.30 | 2.05 | % | 0.20 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 11.00 | 0.25 | 2.75 | 1.50 | % | 0.14 | 0 | 0 | 5.62 | 0.98 | 0.15 | -0.01 | 11/19/2025 4:00:01 PM EST | |||
| 11.50 | 0.85 | 1.95 | 1.40 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 4.02 | 0.86 | 0.27 | -0.04 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 1.40 | 0.73 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1,203 | 3.20 | 0.69 | 0.35 | -0.07 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 12.50 | 0.20 | 0.65 | 0.43 | 0.50 | -0.02 | -3.85% | 0.03 | 2 | 13 | 1.23 | 0.50 | 0.38 | -0.09 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 2,688 | 0.95 | 0.33 | 0.33 | -0.09 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 13.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 5 | 835 | 1.23 | 0.19 | 0.25 | -0.07 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 815 | 1.86 | 0.10 | 0.16 | -0.05 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.37 | 0.05 | 0.09 | -0.02 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 389 | 3.85 | 0.02 | 0.04 | -0.01 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.51 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 687 | 3.21 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 426 | 3.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 5 | 4.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.05 | +62.50% | 0.01 | 1 | 1,407 | 3.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 530 | 6.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 852 | 6.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 287 | 7.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.60 | -0.02 | 0.15 | -0.01 | 10/20/2025 | 11/19/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 511 | 2.69 | -0.14 | 0.27 | -0.04 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.51 | -0.31 | 0.35 | -0.07 | 11/10/2025 | 11/19/2025 4:00:01 PM EST |
| 12.50 | 0.15 | 0.75 | 0.45 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.12 | -0.50 | 0.38 | -0.09 | 10/29/2025 | 11/19/2025 4:00:01 PM EST |
| 13.00 | 0.55 | 0.90 | 0.73 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 97 | 1.55 | -0.67 | 0.33 | -0.09 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 13.50 | 0.85 | 1.80 | 1.33 | 1.14 | 0.00 | 0.00% | 0.10 | 0 | 25 | 3.14 | -0.81 | 0.25 | -0.07 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 14.00 | 1.40 | 1.75 | 1.58 | 1.22 | +0.05 | +4.28% | 0.11 | 22 | 1,039 | 1.85 | -0.90 | 0.16 | -0.05 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 14.50 | 1.55 | 2.75 | 2.15 | 1.82 | -0.12 | -6.19% | 0.15 | 1 | 9 | 0.00 | -0.95 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 15.00 | 2.40 | 2.70 | 2.55 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 276 | 0.00 | -0.98 | 0.04 | -0.01 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 15.50 | 1.75 | 4.20 | 2.98 | % | 0.19 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 16.00 | 3.40 | 3.70 | 3.55 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 232 | 0.00 | -1.00 | 0.01 | 0.00 | 11/12/2025 | 11/19/2025 4:00:01 PM EST |
| 16.50 | 3.60 | 4.40 | 4.00 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 17.00 | 4.40 | 4.70 | 4.55 | 4.58 | -0.02 | -0.44% | 0.27 | 1 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 17.50 | 4.20 | 5.40 | 4.80 | 4.97 | % | 0.27 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST | |
| 18.00 | 4.70 | 5.90 | 5.30 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.55 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 4:00:01 PM EST |
| 18.50 | 5.10 | 6.60 | 5.85 | % | 0.32 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 19.00 | 6.40 | 6.70 | 6.55 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 20.00 | 6.60 | 8.10 | 7.35 | 7.44 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 21.00 | 7.60 | 9.10 | 8.35 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 22.00 | 8.60 | 10.10 | 9.35 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 23.00 | 9.60 | 11.10 | 10.35 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 24.00 | 10.40 | 12.20 | 11.30 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 25.00 | 11.40 | 13.20 | 12.30 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 30.00 | 16.40 | 18.20 | 17.30 | % | 0.58 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |