Options Chain for NEXTNAV INC COMMON STOCK (NN) - $16.11 as of 12/15/2025 8:04:57 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 | 12.30 | 14.70 | 13.50 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 4.00 | 11.30 | 13.70 | 12.50 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 5.00 | 10.40 | 12.70 | 11.55 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 6.00 | 9.60 | 11.70 | 10.65 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 7.00 | 8.40 | 10.70 | 9.55 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 7.50 | 7.70 | 10.20 | 8.95 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 8.00 | 7.70 | 9.40 | 8.55 | 8.75 | % | 1.07 | 1 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 8.50 | 7.30 | 8.90 | 8.10 | 8.35 | % | 0.95 | 1 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 9.00 | 6.70 | 7.60 | 7.15 | 7.15 | % | 0.79 | 2 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 9.50 | 6.30 | 7.20 | 6.75 | 6.75 | % | 0.71 | 2 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 10.00 | 5.80 | 7.20 | 6.50 | 3.40 | 0.00 | 0.00% | 0.65 | 0 | 33 | 6.01 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:55 PM EST |
| 10.50 | 5.10 | 7.20 | 6.15 | % | 0.59 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 11.00 | 4.80 | 5.60 | 5.20 | 5.32 | +3.97 | +294.08% | 0.47 | 1 | 370 | 3.59 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 11.50 | 4.00 | 6.10 | 5.05 | 5.02 | % | 0.44 | 1 | 0 | 5.68 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 12.00 | 3.20 | 4.80 | 4.00 | 4.43 | +0.46 | +11.59% | 0.33 | 2 | 784 | 3.51 | 0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 12.50 | 3.20 | 5.00 | 4.10 | 4.13 | % | 0.33 | 2 | 0 | 4.67 | 0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 13.00 | 2.90 | 4.10 | 3.50 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 370 | 3.51 | 0.95 | 0.05 | -0.03 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 13.50 | 2.25 | 4.40 | 3.33 | % | 0.25 | 0 | 0 | 4.63 | 0.92 | 0.07 | -0.04 | 12/15/2025 3:59:55 PM EST | |||
| 14.00 | 1.75 | 3.10 | 2.43 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 185 | 2.84 | 0.87 | 0.09 | -0.05 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 14.50 | 1.65 | 3.30 | 2.48 | 0.75 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.68 | 0.81 | 0.12 | -0.07 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 15.00 | 1.25 | 1.70 | 1.48 | 1.60 | -0.21 | -11.61% | 0.10 | 1 | 1,474 | 1.16 | 0.73 | 0.15 | -0.08 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 15.50 | 0.75 | 1.30 | 1.03 | % | 0.07 | 0 | 0 | 0.97 | 0.64 | 0.18 | -0.09 | 12/15/2025 3:59:55 PM EST | |||
| 16.00 | 0.45 | 1.45 | 0.95 | 0.86 | -0.67 | -43.80% | 0.06 | 20 | 1,650 | 1.33 | 0.55 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 16.50 | 0.05 | 1.25 | 0.65 | 0.50 | -0.45 | -47.37% | 0.04 | 4 | 252 | 1.20 | 0.44 | 0.21 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 17.00 | 0.10 | 0.80 | 0.45 | 0.41 | +0.01 | +2.50% | 0.03 | 2 | 567 | 1.15 | 0.33 | 0.21 | -0.08 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 96 | 2.30 | 0.25 | 0.18 | -0.08 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.15 | -50.00% | 0.01 | 41 | 5,172 | 1.15 | 0.17 | 0.15 | -0.06 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 251 | 2.28 | 0.12 | 0.12 | -0.05 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8,337 | 1.76 | 0.07 | 0.08 | -0.03 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.66 | 0.05 | 0.06 | -0.02 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,264 | 1.60 | 0.03 | 0.04 | -0.02 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.02 | 0.02 | -0.01 | 12/15/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.48 | 0.01 | 0.01 | -0.01 | 12/1/2025 | 12/15/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,902 | 2.24 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 228 | 3.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 757 | 4.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 100 | 4.43 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.63 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.83 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 68 | 5.01 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,412 | 2.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/15/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 64 | 7.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 3 | 409 | 4.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 139 | 5.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 881 | 2.93 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.23 | -0.01 | 0.01 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.26 | -0.99 | -79.20% | 0.01 | 3 | 684 | 3.88 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.55 | -0.03 | 0.03 | -0.02 | 12/15/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 257 | 3.22 | -0.05 | 0.05 | -0.03 | 12/3/2025 | 12/15/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.90 | -0.08 | 0.07 | -0.04 | 12/15/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7,831 | 2.39 | -0.13 | 0.09 | -0.05 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 251 | 2.26 | -0.19 | 0.12 | -0.07 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.94 | -0.27 | 0.15 | -0.08 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 15.50 | 0.05 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.97 | -0.36 | 0.18 | -0.09 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 16.00 | 0.25 | 0.90 | 0.58 | 0.50 | -0.60 | -54.55% | 0.04 | 705 | 257 | 0.93 | -0.45 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 16.50 | 0.55 | 1.30 | 0.93 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 251 | 1.05 | -0.56 | 0.21 | -0.09 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 17.00 | 0.90 | 1.40 | 1.15 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.86 | -0.67 | 0.21 | -0.08 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 17.50 | 1.20 | 2.45 | 1.83 | % | 0.10 | 0 | 0 | 2.46 | -0.75 | 0.18 | -0.08 | 12/15/2025 3:59:55 PM EST | |||
| 18.00 | 1.40 | 2.80 | 2.10 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 73 | 2.48 | -0.83 | 0.15 | -0.06 | 10/7/2025 | 12/15/2025 3:59:55 PM EST |
| 18.50 | 1.80 | 3.30 | 2.55 | % | 0.14 | 0 | 0 | 2.69 | -0.88 | 0.12 | -0.05 | 12/15/2025 3:59:55 PM EST | |||
| 19.00 | 2.10 | 3.30 | 2.70 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 35 | 2.07 | -0.93 | 0.08 | -0.03 | 9/26/2025 | 12/15/2025 3:59:55 PM EST |
| 19.50 | 2.50 | 4.50 | 3.50 | % | 0.18 | 0 | 0 | 3.41 | -0.95 | 0.06 | -0.02 | 12/15/2025 3:59:55 PM EST | |||
| 20.00 | 2.90 | 4.10 | 3.50 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 73 | 2.00 | -0.97 | 0.04 | -0.02 | 9/26/2025 | 12/15/2025 3:59:55 PM EST |
| 20.50 | 3.40 | 5.00 | 4.20 | % | 0.20 | 0 | 0 | 2.93 | -0.98 | 0.02 | -0.01 | 12/15/2025 3:59:55 PM EST | |||
| 21.00 | 3.90 | 5.90 | 4.90 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 34 | 3.77 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 12/15/2025 3:59:55 PM EST |
| 21.50 | 4.40 | 6.50 | 5.45 | % | 0.25 | 0 | 0 | 4.10 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 22.00 | 4.90 | 6.10 | 5.50 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.54 | -1.00 | 0.01 | 0.00 | 9/11/2025 | 12/15/2025 3:59:55 PM EST |
| 23.00 | 5.80 | 7.20 | 6.50 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 24.00 | 6.80 | 8.20 | 7.50 | % | 0.31 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 25.00 | 7.80 | 9.20 | 8.50 | % | 0.34 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 26.00 | 8.80 | 10.20 | 9.50 | % | 0.37 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 27.00 | 9.80 | 11.20 | 10.50 | % | 0.39 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 28.00 | 10.50 | 12.70 | 11.60 | % | 0.41 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 29.00 | 12.10 | 13.60 | 12.85 | % | 0.44 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 30.00 | 12.60 | 14.70 | 13.65 | % | 0.46 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST |