Options Chain for NEXTNAV INC COMMON STOCK (NN) - $9.59 as of 10/19/2026 12:06:06 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 | 6.10 | 7.60 | 6.85 | 14.45 | 0.00 | 0.00% | 2.28 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/19/2026 11:58:58 AM EST |
| 4.00 | 5.10 | 6.60 | 5.85 | 13.32 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.83 | 0.98 | 0.01 | 0.00 | 7/6/2026 | 10/19/2026 11:58:58 AM EST |
| 5.00 | 4.40 | 5.60 | 5.00 | 9.00 | 0.00 | 0.00% | 1.00 | 0 | 17 | 2.24 | 0.95 | 0.02 | 0.00 | 7/28/2026 | 10/19/2026 11:58:58 AM EST |
| 6.00 | 3.50 | 4.70 | 4.10 | % | 0.68 | 0 | 0 | 1.89 | 0.90 | 0.04 | -0.01 | 10/19/2026 11:58:58 AM EST | |||
| 7.00 | 2.70 | 3.90 | 3.30 | 3.91 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.67 | 0.83 | 0.05 | -0.01 | 10/15/2026 | 10/19/2026 11:58:58 AM EST |
| 8.00 | 2.35 | 3.10 | 2.73 | 8.82 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.16 | 0.75 | 0.07 | -0.01 | 8/7/2026 | 10/19/2026 11:58:58 AM EST |
| 9.00 | 1.85 | 2.50 | 2.18 | % | 0.24 | 0 | 0 | 1.15 | 0.67 | 0.08 | -0.01 | 10/19/2026 11:58:58 AM EST | |||
| 10.00 | 1.50 | 2.10 | 1.80 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 97 | 1.19 | 0.58 | 0.08 | -0.02 | 10/16/2026 | 10/19/2026 11:58:58 AM EST |
| 11.00 | 1.30 | 1.60 | 1.45 | 2.38 | 0.00 | 0.00% | 0.13 | 0 | 151 | 1.19 | 0.51 | 0.08 | -0.02 | 10/13/2026 | 10/19/2026 11:58:58 AM EST |
| 12.00 | 1.05 | 1.35 | 1.20 | 1.25 | -0.20 | -13.80% | 0.10 | 2 | 473 | 1.23 | 0.44 | 0.08 | -0.02 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 13.00 | 0.85 | 1.10 | 0.98 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 6,977 | 1.23 | 0.38 | 0.08 | -0.02 | 10/16/2026 | 10/19/2026 11:58:58 AM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.10 | -10.53% | 0.06 | 2 | 1,143 | 1.26 | 0.34 | 0.07 | -0.02 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 15.00 | 0.60 | 0.80 | 0.70 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 1,498 | 1.28 | 0.29 | 0.07 | -0.02 | 10/16/2026 | 10/19/2026 11:58:58 AM EST |
| 16.00 | 0.60 | 0.65 | 0.63 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 20,410 | 1.32 | 0.26 | 0.06 | -0.01 | 10/15/2026 | 10/19/2026 11:58:58 AM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.03 | 290 | 50,854 | 1.31 | 0.23 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 18.00 | 0.45 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 34,577 | 1.34 | 0.20 | 0.05 | -0.01 | 10/16/2026 | 10/19/2026 11:58:58 AM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.39 | +0.07 | +21.88% | 0.02 | 3 | 835 | 1.34 | 0.18 | 0.05 | -0.01 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.10 | -22.23% | 0.02 | 58 | 29,966 | 1.38 | 0.15 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 23,771 | 1.26 | 0.14 | 0.04 | -0.01 | 10/14/2026 | 10/19/2026 11:58:58 AM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 50 | 9,336 | 1.38 | 0.12 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 23.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9,807 | 1.39 | 0.11 | 0.03 | -0.01 | 10/15/2026 | 10/19/2026 11:58:58 AM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2,444 | 1.63 | 0.08 | 0.03 | -0.01 | 10/14/2026 | 10/19/2026 11:58:58 AM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.01 | 2,733 | 43,295 | 1.38 | 0.08 | 0.03 | -0.01 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5,035 | 1.61 | 0.07 | 0.02 | -0.01 | 9/4/2026 | 10/19/2026 11:58:58 AM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8,638 | 1.65 | 0.06 | 0.02 | -0.01 | 9/28/2026 | 10/19/2026 11:58:58 AM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.69 | 0.05 | 0.02 | 0.00 | 10/14/2026 | 10/19/2026 11:58:58 AM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.66 | 0.04 | 0.02 | 0.00 | 9/16/2026 | 10/19/2026 11:58:58 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12,350 | 1.49 | 0.04 | 0.02 | 0.00 | 10/15/2026 | 10/19/2026 11:58:58 AM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.73 | 0.03 | 0.01 | 0.00 | 9/4/2026 | 10/19/2026 11:58:58 AM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3,001 | 1.76 | 0.03 | 0.01 | 0.00 | 9/11/2026 | 10/19/2026 11:58:58 AM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.03 | 0.01 | 0.00 | 9/2/2026 | 10/19/2026 11:58:58 AM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.83 | 0.02 | 0.01 | 0.00 | 9/2/2026 | 10/19/2026 11:58:58 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 1.78 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 10/19/2026 11:58:58 AM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.80 | 0.02 | 0.01 | 0.00 | 10/12/2026 | 10/19/2026 11:58:58 AM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.83 | 0.02 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3,003 | 1.88 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 10/19/2026 11:58:58 AM 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 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | -0.02 | 0.01 | 0.00 | 8/12/2026 | 10/19/2026 11:58:58 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.46 | -0.05 | 0.02 | 0.00 | 7/30/2026 | 10/19/2026 11:58:58 AM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.17 | -0.10 | 0.04 | -0.01 | 10/1/2026 | 10/19/2026 11:58:58 AM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 151 | 1.16 | -0.17 | 0.05 | -0.01 | 10/15/2026 | 10/19/2026 11:58:58 AM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 212 | 1.15 | -0.25 | 0.07 | -0.01 | 10/16/2026 | 10/19/2026 11:58:58 AM EST |
| 9.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.95 | +237.50% | 0.15 | 21 | 571 | 1.16 | -0.33 | 0.08 | -0.01 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 10.00 | 1.85 | 2.05 | 1.95 | 1.90 | 0.00 | 0.00% | 0.20 | 6 | 294 | 1.17 | -0.42 | 0.08 | -0.02 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 11.00 | 2.45 | 2.75 | 2.60 | 2.50 | +0.65 | +35.14% | 0.24 | 4 | 520 | 1.18 | -0.49 | 0.08 | -0.02 | 10/19/2026 | 10/19/2026 11:58:58 AM EST |
| 12.00 | 3.30 | 3.50 | 3.40 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 1,329 | 1.22 | -0.56 | 0.08 | -0.02 | 10/14/2026 | 10/19/2026 11:58:58 AM EST |
| 13.00 | 4.00 | 4.30 | 4.15 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 948 | 1.24 | -0.62 | 0.08 | -0.02 | 10/15/2026 | 10/19/2026 11:58:58 AM EST |
| 14.00 | 4.80 | 5.10 | 4.95 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 1,163 | 1.23 | -0.66 | 0.07 | -0.02 | 10/16/2026 | 10/19/2026 11:58:58 AM EST |
| 15.00 | 5.40 | 6.20 | 5.80 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 1,537 | 1.21 | -0.71 | 0.07 | -0.02 | 10/9/2026 | 10/19/2026 11:58:58 AM EST |
| 16.00 | 6.30 | 7.10 | 6.70 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 521 | 1.20 | -0.74 | 0.06 | -0.01 | 10/9/2026 | 10/19/2026 11:58:58 AM EST |
| 17.00 | 6.70 | 8.20 | 7.45 | 5.75 | 0.00 | 0.00% | 0.44 | 0 | 78 | 1.74 | -0.77 | 0.06 | -0.01 | 10/9/2026 | 10/19/2026 11:58:58 AM EST |
| 18.00 | 8.50 | 8.70 | 8.60 | 7.60 | 0.00 | 0.00% | 0.48 | 0 | 2,460 | 1.34 | -0.80 | 0.05 | -0.01 | 10/14/2026 | 10/19/2026 11:58:58 AM EST |
| 19.00 | 8.60 | 10.10 | 9.35 | 5.40 | 0.00 | 0.00% | 0.49 | 0 | 41 | 1.85 | -0.82 | 0.05 | -0.01 | 9/21/2026 | 10/19/2026 11:58:58 AM EST |
| 20.00 | 9.60 | 11.10 | 10.35 | 7.19 | 0.00 | 0.00% | 0.52 | 0 | 94 | 1.92 | -0.85 | 0.04 | -0.01 | 10/5/2026 | 10/19/2026 11:58:58 AM EST |
| 21.00 | 10.50 | 12.00 | 11.25 | 6.70 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.92 | -0.86 | 0.04 | -0.01 | 6/15/2026 | 10/19/2026 11:58:58 AM EST |
| 22.00 | 11.40 | 13.10 | 12.25 | 10.40 | 0.00 | 0.00% | 0.56 | 0 | 145 | 2.06 | -0.88 | 0.04 | -0.01 | 10/9/2026 | 10/19/2026 11:58:58 AM EST |
| 23.00 | 12.40 | 14.20 | 13.30 | 10.97 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.20 | -0.89 | 0.03 | -0.01 | 7/20/2026 | 10/19/2026 11:58:58 AM EST |
| 24.00 | 13.40 | 15.10 | 14.25 | 12.23 | 0.00 | 0.00% | 0.59 | 0 | 144 | 2.19 | -0.92 | 0.03 | -0.01 | 10/9/2026 | 10/19/2026 11:58:58 AM EST |
| 25.00 | 14.30 | 16.20 | 15.25 | 11.12 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.32 | -0.92 | 0.03 | -0.01 | 7/13/2026 | 10/19/2026 11:58:58 AM EST |
| 26.00 | 15.30 | 17.20 | 16.25 | % | 0.62 | 0 | 0 | 2.37 | -0.93 | 0.02 | -0.01 | 10/19/2026 11:58:58 AM EST | |||
| 27.00 | 16.30 | 18.20 | 17.25 | 11.75 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.43 | -0.94 | 0.02 | -0.01 | 7/9/2026 | 10/19/2026 11:58:58 AM EST |
| 28.00 | 17.30 | 19.20 | 18.25 | % | 0.65 | 0 | 0 | 2.48 | -0.95 | 0.02 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 29.00 | 18.30 | 20.20 | 19.25 | 14.87 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.52 | -0.95 | 0.02 | 0.00 | 7/13/2026 | 10/19/2026 11:58:58 AM EST |
| 30.00 | 19.30 | 21.10 | 20.20 | % | 0.67 | 0 | 0 | 2.49 | -0.96 | 0.02 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 31.00 | 20.30 | 22.10 | 21.20 | % | 0.68 | 0 | 0 | 2.54 | -0.97 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 32.00 | 21.30 | 23.20 | 22.25 | % | 0.70 | 0 | 0 | 2.66 | -0.97 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 33.00 | 22.30 | 24.20 | 23.25 | % | 0.70 | 0 | 0 | 2.70 | -0.97 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 34.00 | 23.30 | 25.10 | 24.20 | % | 0.71 | 0 | 0 | 2.66 | -0.98 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 35.00 | 24.30 | 26.10 | 25.20 | % | 0.72 | 0 | 0 | 2.70 | -0.98 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 36.00 | 25.30 | 27.10 | 26.20 | % | 0.73 | 0 | 0 | 2.74 | -0.98 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 37.00 | 26.30 | 28.10 | 27.20 | % | 0.74 | 0 | 0 | 2.77 | -0.98 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST | |||
| 38.00 | 27.30 | 29.10 | 28.20 | 23.02 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.81 | -0.98 | 0.01 | 0.00 | 9/4/2026 | 10/19/2026 11:58:58 AM EST |
| 39.00 | 28.30 | 30.10 | 29.20 | % | 0.75 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 10/19/2026 11:58:58 AM EST |