Options Chain for NEXTNAV INC COMMON STOCK (NN) - $12.96 as of 11/25/2025 10:53:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.30 | 7.80 | 7.05 | % | 1.18 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 7.00 | 5.30 | 6.80 | 6.05 | % | 0.86 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 7.50 | 5.00 | 6.20 | 5.60 | % | 0.75 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 8.00 | 4.50 | 5.70 | 5.10 | % | 0.64 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 8.50 | 4.00 | 5.20 | 4.60 | % | 0.54 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 9.00 | 3.50 | 4.70 | 4.10 | % | 0.46 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 9.50 | 3.00 | 4.20 | 3.60 | % | 0.38 | 0 | 0 | 2.26 | 1.00 | 0.01 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 10.00 | 2.50 | 3.70 | 3.10 | % | 0.31 | 0 | 0 | 2.02 | 0.99 | 0.02 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 10.50 | 2.25 | 3.30 | 2.78 | % | 0.26 | 0 | 0 | 1.95 | 0.97 | 0.04 | -0.01 | 11/25/2025 9:59:05 AM EST | |||
| 11.00 | 1.90 | 2.65 | 2.28 | 1.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.47 | 0.93 | 0.07 | -0.01 | 11/20/2025 | 11/25/2025 9:59:05 AM EST |
| 11.50 | 1.30 | 2.15 | 1.73 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | 0.88 | 0.12 | -0.02 | 11/24/2025 | 11/25/2025 9:59:05 AM EST |
| 12.00 | 0.90 | 1.85 | 1.38 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 83 | 1.31 | 0.80 | 0.16 | -0.03 | 11/20/2025 | 11/25/2025 9:59:05 AM EST |
| 12.50 | 0.55 | 1.50 | 1.03 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 70 | 1.00 | 0.70 | 0.20 | -0.03 | 11/20/2025 | 11/25/2025 9:59:05 AM EST |
| 13.00 | 0.55 | 1.05 | 0.80 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 511 | 0.69 | 0.59 | 0.23 | -0.03 | 11/21/2025 | 11/25/2025 9:59:05 AM EST |
| 13.50 | 0.45 | 0.80 | 0.63 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.82 | 0.47 | 0.24 | -0.03 | 11/24/2025 | 11/25/2025 9:59:05 AM EST |
| 14.00 | 0.05 | 0.70 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.71 | 0.36 | 0.22 | -0.03 | 11/24/2025 | 11/25/2025 9:59:05 AM EST |
| 14.50 | 0.05 | 0.55 | 0.30 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.78 | 0.26 | 0.20 | -0.03 | 11/24/2025 | 11/25/2025 9:59:05 AM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.81 | 0.18 | 0.16 | -0.02 | 11/21/2025 | 11/25/2025 9:59:05 AM EST |
| 15.50 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 1.17 | 0.12 | 0.12 | -0.02 | 11/25/2025 9:59:05 AM EST | |||
| 16.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.07 | 0.08 | 0.09 | -0.01 | 11/12/2025 | 11/25/2025 9:59:05 AM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.85 | 0.05 | 0.06 | -0.01 | 11/25/2025 9:59:05 AM EST | |||
| 17.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.54 | 0.03 | 0.04 | -0.01 | 11/10/2025 | 11/25/2025 9:59:05 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.02 | 0.02 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 9:59:05 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | ||||||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | ||||||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 24.50 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | ||||||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 25.50 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:05 AM EST |
| 9.50 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.65 | -0.01 | 0.02 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.30 | -0.03 | 0.04 | -0.01 | 11/25/2025 9:59:05 AM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.82 | -0.07 | 0.07 | -0.01 | 11/25/2025 9:59:05 AM EST | |||
| 11.50 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 524 | 1.17 | -0.12 | 0.12 | -0.02 | 11/19/2025 | 11/25/2025 9:59:05 AM EST |
| 12.00 | 0.10 | 0.75 | 0.43 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 501 | 1.06 | -0.20 | 0.16 | -0.03 | 11/20/2025 | 11/25/2025 9:59:05 AM EST |
| 12.50 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 0.85 | -0.30 | 0.20 | -0.03 | 11/25/2025 9:59:05 AM EST | |||
| 13.00 | 0.20 | 0.95 | 0.58 | % | 0.04 | 0 | 0 | 0.80 | -0.41 | 0.23 | -0.03 | 11/25/2025 9:59:05 AM EST | |||
| 13.50 | 0.45 | 1.10 | 0.78 | % | 0.06 | 0 | 0 | 0.73 | -0.53 | 0.24 | -0.03 | 11/25/2025 9:59:05 AM EST | |||
| 14.00 | 0.85 | 1.55 | 1.20 | 1.20 | -0.35 | -22.59% | 0.09 | 1 | 28 | 0.84 | -0.64 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:59:05 AM EST |
| 14.50 | 1.20 | 1.95 | 1.58 | 2.88 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.34 | -0.74 | 0.20 | -0.03 | 11/20/2025 | 11/25/2025 9:59:05 AM EST |
| 15.00 | 1.65 | 2.85 | 2.25 | 3.16 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.09 | -0.82 | 0.16 | -0.02 | 11/7/2025 | 11/25/2025 9:59:05 AM EST |
| 15.50 | 2.10 | 3.00 | 2.55 | % | 0.16 | 0 | 0 | 1.73 | -0.88 | 0.12 | -0.02 | 11/25/2025 9:59:05 AM EST | |||
| 16.00 | 2.30 | 3.50 | 2.90 | % | 0.18 | 0 | 0 | 1.88 | -0.92 | 0.09 | -0.01 | 11/25/2025 9:59:05 AM EST | |||
| 16.50 | 2.80 | 4.00 | 3.40 | % | 0.21 | 0 | 0 | 2.01 | -0.95 | 0.06 | -0.01 | 11/25/2025 9:59:05 AM EST | |||
| 17.00 | 3.30 | 4.50 | 3.90 | % | 0.23 | 0 | 0 | 2.14 | -0.97 | 0.04 | -0.01 | 11/25/2025 9:59:05 AM EST | |||
| 17.50 | 3.80 | 5.00 | 4.40 | % | 0.25 | 0 | 0 | 2.26 | -0.98 | 0.02 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | % | 0.27 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 18.50 | 4.80 | 6.00 | 5.40 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 19.00 | 5.20 | 6.70 | 5.95 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 19.50 | 5.70 | 7.20 | 6.45 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 20.00 | 6.20 | 7.70 | 6.95 | % | 0.35 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 20.50 | 6.70 | 8.20 | 7.45 | % | 0.36 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 21.00 | 7.20 | 8.70 | 7.95 | % | 0.38 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 21.50 | 7.70 | 9.20 | 8.45 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 22.00 | 8.20 | 9.70 | 8.95 | % | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | ||||||
| 23.00 | 9.20 | 10.70 | 9.95 | % | 0.43 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | ||||||
| 24.00 | 10.20 | 11.70 | 10.95 | % | 0.46 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 24.50 | 11.00 | 12.40 | 11.70 | % | 0.48 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 25.00 | 11.50 | 12.90 | 12.20 | % | 0.49 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST | |||
| 25.50 | 11.20 | 13.40 | 12.30 | % | 0.48 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:05 AM EST |