Options Chain for NEXTNAV INC COMMON STOCK (NN) - $13.84 as of 7/16/2026 9:07:44 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 | 10.20 | 12.70 | 11.45 | 14.45 | 0.00 | 0.00% | 3.82 | 0 | 4 | 3.57 | 0.99 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 4.00 | 9.20 | 12.20 | 10.70 | 13.32 | 0.00 | 0.00% | 2.67 | 0 | 1 | 3.55 | 0.98 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 5.00 | 8.40 | 10.90 | 9.65 | 12.39 | 0.00 | 0.00% | 1.93 | 0 | 16 | 2.46 | 0.96 | 0.01 | 0.00 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 6.00 | 7.40 | 10.00 | 8.70 | % | 1.45 | 0 | 0 | 2.21 | 0.93 | 0.01 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 7.00 | 6.80 | 9.70 | 8.25 | % | 1.18 | 0 | 0 | 2.37 | 0.89 | 0.02 | 0.00 | 7/16/2026 3:59:50 PM EST | |||
| 8.00 | 6.20 | 8.50 | 7.35 | % | 0.92 | 0 | 0 | 1.46 | 0.85 | 0.02 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 9.00 | 5.50 | 7.90 | 6.70 | % | 0.74 | 0 | 0 | 1.40 | 0.82 | 0.02 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 10.00 | 4.80 | 7.10 | 5.95 | % | 0.59 | 0 | 0 | 1.29 | 0.78 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 11.00 | 4.10 | 6.20 | 5.15 | 12.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.15 | 0.75 | 0.03 | -0.01 | 6/10/2026 | 7/16/2026 3:59:50 PM EST |
| 12.00 | 4.00 | 5.90 | 4.95 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.22 | 0.71 | 0.03 | -0.01 | 7/10/2026 | 7/16/2026 3:59:50 PM EST |
| 13.00 | 3.50 | 6.40 | 4.95 | % | 0.38 | 0 | 0 | 1.35 | 0.67 | 0.04 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 14.00 | 3.50 | 4.20 | 3.85 | 4.08 | -1.92 | -32.00% | 0.28 | 4 | 4 | 1.09 | 0.64 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 15.00 | 3.20 | 4.30 | 3.75 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.16 | 0.60 | 0.04 | -0.01 | 7/1/2026 | 7/16/2026 3:59:50 PM EST |
| 16.00 | 2.90 | 3.60 | 3.25 | 3.40 | -1.25 | -26.89% | 0.20 | 58 | 2 | 1.09 | 0.57 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 17.00 | 2.65 | 3.20 | 2.93 | % | 0.17 | 0 | 0 | 1.08 | 0.53 | 0.04 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 18.00 | 2.45 | 2.90 | 2.68 | 2.57 | -0.43 | -14.34% | 0.15 | 7,118 | 57 | 1.07 | 0.50 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 19.00 | 2.20 | 2.75 | 2.48 | 2.75 | -1.45 | -34.53% | 0.13 | 53 | 4 | 1.08 | 0.47 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 20.00 | 1.90 | 2.50 | 2.20 | 2.30 | -1.02 | -30.73% | 0.11 | 38 | 75 | 1.05 | 0.44 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 21.00 | 1.75 | 2.30 | 2.03 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.05 | 0.41 | 0.04 | -0.01 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 22.00 | 1.65 | 2.15 | 1.90 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.06 | 0.38 | 0.04 | -0.01 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 23.00 | 1.40 | 2.05 | 1.73 | 1.98 | -2.07 | -51.12% | 0.08 | 53 | 96 | 1.05 | 0.36 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 24.00 | 1.20 | 1.90 | 1.55 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.04 | 0.34 | 0.04 | -0.01 | 6/4/2026 | 7/16/2026 3:59:50 PM EST |
| 25.00 | 1.10 | 1.65 | 1.38 | 1.41 | -1.59 | -53.00% | 0.06 | 7,107 | 129 | 1.02 | 0.32 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 26.00 | 1.00 | 1.65 | 1.33 | % | 0.05 | 0 | 0 | 1.04 | 0.30 | 0.04 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 27.00 | 0.65 | 3.30 | 1.98 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.25 | 0.28 | 0.04 | -0.01 | 7/14/2026 | 7/16/2026 3:59:50 PM EST |
| 28.00 | 0.90 | 2.00 | 1.45 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.14 | 0.26 | 0.04 | -0.01 | 7/2/2026 | 7/16/2026 3:59:50 PM EST |
| 29.00 | 0.90 | 1.40 | 1.15 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.07 | 0.25 | 0.03 | -0.01 | 7/10/2026 | 7/16/2026 3:59:50 PM EST |
| 30.00 | 0.80 | 1.40 | 1.10 | 1.05 | -0.50 | -32.26% | 0.04 | 796 | 965 | 1.08 | 0.24 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 31.00 | 0.70 | 1.60 | 1.15 | % | 0.04 | 0 | 0 | 1.12 | 0.23 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 32.00 | 0.50 | 1.15 | 0.83 | % | 0.03 | 0 | 0 | 1.04 | 0.22 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 33.00 | 0.30 | 1.60 | 0.95 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.07 | 0.21 | 0.03 | -0.01 | 6/11/2026 | 7/16/2026 3:59:50 PM EST |
| 34.00 | 0.20 | 1.60 | 0.90 | % | 0.03 | 0 | 0 | 1.06 | 0.21 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 35.00 | 0.35 | 1.60 | 0.98 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 508 | 1.14 | 0.18 | 0.03 | -0.01 | 7/14/2026 | 7/16/2026 3:59:50 PM EST |
| 36.00 | 0.30 | 0.95 | 0.63 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.04 | 0.18 | 0.03 | -0.01 | 6/16/2026 | 7/16/2026 3:59:50 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 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 2.73 | -0.01 | 0.00 | 0.00 | 7/16/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.21 | -0.02 | 0.00 | 0.00 | 7/16/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.01 | -0.04 | 0.01 | 0.00 | 7/16/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.26 | -0.07 | 0.01 | -0.01 | 6/1/2026 | 7/16/2026 3:59:50 PM EST |
| 7.00 | 0.50 | 1.35 | 0.93 | 0.23 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.27 | -0.11 | 0.02 | 0.00 | 5/20/2026 | 7/16/2026 3:59:50 PM EST |
| 8.00 | 0.30 | 1.65 | 0.98 | 0.91 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.09 | -0.15 | 0.02 | -0.01 | 7/13/2026 | 7/16/2026 3:59:50 PM EST |
| 9.00 | 1.05 | 1.70 | 1.38 | 0.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | -0.18 | 0.02 | -0.01 | 5/20/2026 | 7/16/2026 3:59:50 PM EST |
| 10.00 | 1.40 | 2.10 | 1.75 | 1.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | -0.22 | 0.03 | -0.01 | 5/14/2026 | 7/16/2026 3:59:50 PM EST |
| 11.00 | 1.80 | 2.50 | 2.15 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.08 | -0.25 | 0.03 | -0.01 | 7/2/2026 | 7/16/2026 3:59:50 PM EST |
| 12.00 | 2.30 | 3.10 | 2.70 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.10 | -0.29 | 0.03 | -0.01 | 7/2/2026 | 7/16/2026 3:59:50 PM EST |
| 13.00 | 2.80 | 3.40 | 3.10 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.05 | -0.33 | 0.04 | -0.01 | 6/16/2026 | 7/16/2026 3:59:50 PM EST |
| 14.00 | 3.40 | 4.20 | 3.80 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 97 | 1.08 | -0.36 | 0.04 | -0.01 | 7/10/2026 | 7/16/2026 3:59:50 PM EST |
| 15.00 | 4.00 | 4.60 | 4.30 | 4.19 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.05 | -0.40 | 0.04 | -0.01 | 7/13/2026 | 7/16/2026 3:59:50 PM EST |
| 16.00 | 4.70 | 5.30 | 5.00 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.06 | -0.43 | 0.04 | -0.01 | 7/14/2026 | 7/16/2026 3:59:50 PM EST |
| 17.00 | 5.40 | 6.00 | 5.70 | 5.11 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.07 | -0.47 | 0.04 | -0.01 | 7/14/2026 | 7/16/2026 3:59:50 PM EST |
| 18.00 | 6.00 | 6.80 | 6.40 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 75 | 1.07 | -0.50 | 0.04 | -0.01 | 6/30/2026 | 7/16/2026 3:59:50 PM EST |
| 19.00 | 6.60 | 7.60 | 7.10 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.06 | -0.53 | 0.04 | -0.01 | 6/12/2026 | 7/16/2026 3:59:50 PM EST |
| 20.00 | 7.40 | 8.30 | 7.85 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 52 | 1.06 | -0.56 | 0.04 | -0.01 | 6/26/2026 | 7/16/2026 3:59:50 PM EST |
| 21.00 | 8.00 | 9.10 | 8.55 | 6.70 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.04 | -0.59 | 0.04 | -0.01 | 6/15/2026 | 7/16/2026 3:59:50 PM EST |
| 22.00 | 8.40 | 10.00 | 9.20 | 5.79 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.99 | -0.62 | 0.04 | -0.01 | 5/21/2026 | 7/16/2026 3:59:50 PM EST |
| 23.00 | 9.20 | 10.80 | 10.00 | % | 0.43 | 0 | 0 | 0.98 | -0.64 | 0.04 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 24.00 | 10.00 | 11.70 | 10.85 | % | 0.45 | 0 | 0 | 0.96 | -0.66 | 0.04 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 25.00 | 10.50 | 12.60 | 11.55 | 11.12 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.32 | -0.68 | 0.04 | -0.01 | 7/13/2026 | 7/16/2026 3:59:50 PM EST |
| 26.00 | 11.50 | 13.70 | 12.60 | % | 0.48 | 0 | 0 | 1.42 | -0.70 | 0.04 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 27.00 | 12.20 | 14.80 | 13.50 | 11.75 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.47 | -0.72 | 0.04 | -0.01 | 7/9/2026 | 7/16/2026 3:59:50 PM EST |
| 28.00 | 13.50 | 15.70 | 14.60 | % | 0.52 | 0 | 0 | 1.51 | -0.74 | 0.04 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 29.00 | 14.00 | 16.30 | 15.15 | 14.87 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.45 | -0.75 | 0.03 | -0.01 | 7/13/2026 | 7/16/2026 3:59:50 PM EST |
| 30.00 | 15.00 | 17.30 | 16.15 | % | 0.54 | 0 | 0 | 1.46 | -0.76 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 31.00 | 15.90 | 18.20 | 17.05 | % | 0.55 | 0 | 0 | 1.50 | -0.77 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 32.00 | 16.80 | 19.60 | 18.20 | % | 0.57 | 0 | 0 | 1.64 | -0.78 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 33.00 | 17.70 | 20.40 | 19.05 | % | 0.58 | 0 | 0 | 1.64 | -0.79 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 34.00 | 18.70 | 21.40 | 20.05 | % | 0.59 | 0 | 0 | 1.62 | -0.79 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 35.00 | 19.60 | 22.30 | 20.95 | % | 0.60 | 0 | 0 | 1.61 | -0.82 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 36.00 | 20.60 | 23.50 | 22.05 | % | 0.61 | 0 | 0 | 1.76 | -0.82 | 0.03 | -0.01 | 7/16/2026 3:59:50 PM EST |