Options Chain for NEXTNAV INC COMMON STOCK (NN) - $15.88 as of 9/1/2026 8:07:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.20 | 14.40 | 12.80 | 14.45 | 0.00 | 0.00% | 4.27 | 0 | 4 | 5.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 3:59:52 PM EST |
| 4.00 | 10.40 | 13.30 | 11.85 | 13.32 | 0.00 | 0.00% | 2.96 | 0 | 1 | 0.00 | 0.99 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 3:59:52 PM EST |
| 5.00 | 9.60 | 11.80 | 10.70 | 9.00 | 0.00 | 0.00% | 2.14 | 0 | 17 | 0.00 | 0.98 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 3:59:52 PM EST |
| 6.00 | 9.00 | 10.40 | 9.70 | % | 1.62 | 0 | 0 | 2.06 | 0.97 | 0.01 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 7.00 | 7.80 | 9.30 | 8.55 | 8.77 | % | 1.22 | 1 | 0 | 1.69 | 0.95 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST | |
| 8.00 | 7.30 | 8.50 | 7.90 | 8.82 | 0.00 | 0.00% | 0.99 | 0 | 8 | 1.57 | 0.92 | 0.02 | -0.01 | 8/7/2026 | 9/1/2026 3:59:52 PM EST |
| 9.00 | 5.10 | 9.00 | 7.05 | % | 0.78 | 0 | 0 | 2.15 | 0.89 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 10.00 | 5.90 | 7.10 | 6.50 | 8.82 | 0.00 | 0.00% | 0.65 | 0 | 55 | 1.11 | 0.85 | 0.03 | -0.01 | 8/20/2026 | 9/1/2026 3:59:52 PM EST |
| 11.00 | 5.10 | 6.30 | 5.70 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.04 | 0.81 | 0.03 | -0.01 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 12.00 | 4.80 | 5.90 | 5.35 | 5.30 | 0.00 | 0.00% | 0.45 | 0 | 43 | 1.14 | 0.77 | 0.03 | -0.01 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 13.00 | 4.10 | 5.20 | 4.65 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 574 | 1.07 | 0.73 | 0.04 | -0.02 | 8/10/2026 | 9/1/2026 3:59:52 PM EST |
| 14.00 | 3.30 | 4.90 | 4.10 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 108 | 1.05 | 0.69 | 0.04 | -0.02 | 8/19/2026 | 9/1/2026 3:59:52 PM EST |
| 15.00 | 3.30 | 4.30 | 3.80 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 192 | 1.09 | 0.64 | 0.04 | -0.02 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 16.00 | 3.00 | 3.60 | 3.30 | 3.30 | +0.04 | +1.23% | 0.21 | 56 | 9,327 | 1.05 | 0.60 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 17.00 | 2.80 | 3.70 | 3.25 | 3.06 | +0.21 | +7.37% | 0.19 | 16 | 9,453 | 1.14 | 0.56 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 18.00 | 2.55 | 2.95 | 2.75 | 2.65 | 0.00 | 0.00% | 0.15 | 89 | 32,328 | 1.06 | 0.52 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 19.00 | 2.10 | 2.70 | 2.40 | 2.50 | +0.25 | +11.12% | 0.13 | 20 | 760 | 1.03 | 0.48 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 20.00 | 2.00 | 2.30 | 2.15 | 2.25 | -0.20 | -8.17% | 0.11 | 23 | 22,530 | 1.07 | 0.44 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 21.00 | 1.80 | 2.10 | 1.95 | 2.00 | -1.90 | -48.72% | 0.09 | 23,007 | 142 | 1.05 | 0.41 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 22.00 | 1.60 | 1.90 | 1.75 | 1.77 | -0.18 | -9.24% | 0.08 | 5 | 371 | 1.04 | 0.38 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 23.00 | 1.35 | 1.70 | 1.53 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 11,635 | 1.04 | 0.35 | 0.04 | -0.02 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 24.00 | 1.20 | 1.60 | 1.40 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 413 | 1.05 | 0.32 | 0.04 | -0.02 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
| 25.00 | 1.05 | 1.45 | 1.25 | 1.27 | -0.38 | -23.03% | 0.05 | 5 | 33,924 | 1.05 | 0.29 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 26.00 | 0.40 | 1.35 | 0.88 | 1.10 | -0.28 | -20.29% | 0.03 | 10 | 5,035 | 1.07 | 0.27 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 27.00 | 0.85 | 1.20 | 1.03 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 8,639 | 1.05 | 0.25 | 0.04 | -0.01 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 28.00 | 0.45 | 1.35 | 0.90 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.03 | 0.23 | 0.03 | -0.01 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 29.00 | 0.55 | 1.40 | 0.98 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.10 | 0.21 | 0.03 | -0.01 | 8/13/2026 | 9/1/2026 3:59:52 PM EST |
| 30.00 | 0.60 | 0.95 | 0.78 | 0.81 | -0.14 | -14.74% | 0.03 | 51 | 12,242 | 1.06 | 0.20 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 31.00 | 0.05 | 1.25 | 0.65 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.17 | 0.18 | 0.03 | -0.01 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 32.00 | 0.15 | 1.15 | 0.65 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 3,001 | 1.02 | 0.17 | 0.03 | -0.01 | 8/17/2026 | 9/1/2026 3:59:52 PM EST |
| 33.00 | 0.35 | 0.85 | 0.60 | 0.77 | -0.90 | -53.90% | 0.02 | 9 | 3 | 1.06 | 0.16 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 34.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.60 | -52.18% | 0.02 | 7 | 2 | 1.05 | 0.15 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 35.00 | 0.35 | 0.70 | 0.53 | 0.70 | +0.10 | +16.67% | 0.02 | 2 | 653 | 1.08 | 0.14 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 36.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.50 | -55.56% | 0.02 | 2 | 617 | 1.11 | 0.13 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 37.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.12 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.39 | 0.10 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 39.00 | 0.20 | 0.65 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,003 | 1.05 | 0.10 | 0.02 | -0.01 | 8/21/2026 | 9/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.69 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | -0.02 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.35 | -0.03 | 0.01 | 0.00 | 8/13/2026 | 9/1/2026 3:59:52 PM EST |
| 7.00 | 0.05 | 0.40 | 0.23 | 0.27 | +0.12 | +80.00% | 0.03 | 1 | 6 | 1.02 | -0.05 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 8.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.07 | -0.08 | 0.02 | -0.01 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 571 | 1.22 | -0.11 | 0.02 | -0.01 | 8/17/2026 | 9/1/2026 3:59:52 PM EST |
| 10.00 | 0.65 | 1.05 | 0.85 | 0.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.05 | -0.15 | 0.03 | -0.01 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 11.00 | 0.95 | 1.95 | 1.45 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.16 | -0.19 | 0.03 | -0.01 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 12.00 | 1.45 | 2.00 | 1.73 | 1.59 | -0.01 | -0.63% | 0.14 | 1 | 234 | 1.11 | -0.23 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 13.00 | 1.90 | 2.45 | 2.18 | 2.08 | +0.08 | +4.00% | 0.17 | 6 | 123 | 1.10 | -0.27 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 14.00 | 2.10 | 2.95 | 2.53 | 2.48 | 0.00 | 0.00% | 0.18 | 0 | 198 | 1.05 | -0.31 | 0.04 | -0.02 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 15.00 | 3.00 | 3.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 143 | 1.08 | -0.36 | 0.04 | -0.02 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 16.00 | 3.40 | 4.20 | 3.80 | 2.75 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.08 | -0.40 | 0.04 | -0.02 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
| 17.00 | 3.80 | 4.80 | 4.30 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.04 | -0.44 | 0.05 | -0.02 | 8/12/2026 | 9/1/2026 3:59:52 PM EST |
| 18.00 | 4.90 | 5.30 | 5.10 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 2,461 | 1.09 | -0.48 | 0.05 | -0.02 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 19.00 | 5.40 | 6.10 | 5.75 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.06 | -0.52 | 0.05 | -0.02 | 8/7/2026 | 9/1/2026 3:59:52 PM EST |
| 20.00 | 6.20 | 7.30 | 6.75 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 60 | 1.13 | -0.56 | 0.05 | -0.02 | 8/17/2026 | 9/1/2026 3:59:52 PM EST |
| 21.00 | 6.60 | 7.90 | 7.25 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.04 | -0.59 | 0.04 | -0.02 | 6/15/2026 | 9/1/2026 3:59:52 PM EST |
| 22.00 | 7.40 | 9.00 | 8.20 | 8.15 | +0.35 | +4.49% | 0.37 | 20 | 222 | 1.09 | -0.62 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 23.00 | 8.70 | 9.90 | 9.30 | 10.97 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.19 | -0.65 | 0.04 | -0.02 | 7/20/2026 | 9/1/2026 3:59:52 PM EST |
| 24.00 | 9.20 | 10.60 | 9.90 | 9.81 | +0.35 | +3.70% | 0.41 | 20 | 220 | 1.10 | -0.68 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 25.00 | 10.00 | 11.70 | 10.85 | 11.12 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.12 | -0.71 | 0.04 | -0.01 | 7/13/2026 | 9/1/2026 3:59:52 PM EST |
| 26.00 | 10.80 | 12.50 | 11.65 | % | 0.45 | 0 | 0 | 0.87 | -0.73 | 0.04 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 27.00 | 11.70 | 13.00 | 12.35 | 11.75 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.28 | -0.75 | 0.04 | -0.01 | 7/9/2026 | 9/1/2026 3:59:52 PM EST |
| 28.00 | 12.60 | 14.20 | 13.40 | % | 0.48 | 0 | 0 | 1.40 | -0.77 | 0.03 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 29.00 | 13.50 | 14.90 | 14.20 | 14.87 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.33 | -0.79 | 0.03 | -0.01 | 7/13/2026 | 9/1/2026 3:59:52 PM EST |
| 30.00 | 14.30 | 15.90 | 15.10 | % | 0.50 | 0 | 0 | 1.37 | -0.80 | 0.03 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 31.00 | 15.20 | 16.80 | 16.00 | % | 0.52 | 0 | 0 | 1.37 | -0.82 | 0.03 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 32.00 | 16.30 | 17.70 | 17.00 | % | 0.53 | 0 | 0 | 1.37 | -0.83 | 0.03 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 33.00 | 17.10 | 18.70 | 17.90 | % | 0.54 | 0 | 0 | 1.41 | -0.84 | 0.03 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 34.00 | 18.00 | 19.60 | 18.80 | % | 0.55 | 0 | 0 | 1.40 | -0.85 | 0.03 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 35.00 | 19.00 | 20.80 | 19.90 | % | 0.57 | 0 | 0 | 1.51 | -0.86 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 36.00 | 20.40 | 21.60 | 21.00 | % | 0.58 | 0 | 0 | 1.47 | -0.87 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 37.00 | 20.90 | 22.60 | 21.75 | % | 0.59 | 0 | 0 | 1.50 | -0.88 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 38.00 | 21.90 | 23.60 | 22.75 | % | 0.60 | 0 | 0 | 1.52 | -0.90 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 39.00 | 22.90 | 24.70 | 23.80 | % | 0.61 | 0 | 0 | 1.59 | -0.90 | 0.02 | -0.01 | 9/1/2026 3:59:52 PM EST |