Options Chain for NEXTNAV INC COMMON STOCK (NN) - $14.36 as of 1/30/2026 8:22:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 10.80 | 9.80 | % | 1.96 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 6.00 | 7.80 | 9.80 | 8.80 | % | 1.47 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.00 | 6.80 | 8.80 | 7.80 | % | 1.11 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.50 | 6.40 | 8.30 | 7.35 | % | 0.98 | 0 | 0 | 4.70 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 8.00 | 5.90 | 7.90 | 6.90 | % | 0.86 | 0 | 0 | 4.51 | 0.99 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 8.50 | 5.40 | 7.40 | 6.40 | % | 0.75 | 0 | 0 | 4.17 | 0.99 | 0.01 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 9.00 | 4.70 | 6.90 | 5.80 | % | 0.64 | 0 | 0 | 3.85 | 0.98 | 0.01 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 9.50 | 4.50 | 6.30 | 5.40 | % | 0.57 | 0 | 0 | 3.41 | 0.97 | 0.02 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 10.00 | 3.90 | 5.80 | 4.85 | % | 0.48 | 0 | 0 | 3.13 | 0.95 | 0.03 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 10.50 | 3.40 | 5.20 | 4.30 | % | 0.41 | 0 | 0 | 2.74 | 0.93 | 0.04 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 11.00 | 2.70 | 4.60 | 3.65 | % | 0.33 | 0 | 0 | 2.36 | 0.90 | 0.05 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 11.50 | 2.65 | 4.00 | 3.33 | % | 0.29 | 0 | 0 | 2.01 | 0.86 | 0.06 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 12.00 | 2.30 | 3.60 | 2.95 | % | 0.25 | 0 | 0 | 1.91 | 0.83 | 0.07 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 12.50 | 1.85 | 3.20 | 2.53 | % | 0.20 | 0 | 0 | 1.81 | 0.79 | 0.08 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 13.00 | 1.65 | 2.80 | 2.23 | % | 0.17 | 0 | 0 | 1.69 | 0.75 | 0.09 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 13.50 | 1.40 | 2.15 | 1.78 | % | 0.13 | 0 | 0 | 0.90 | 0.70 | 0.11 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 14.00 | 0.95 | 2.10 | 1.53 | % | 0.11 | 0 | 0 | 0.96 | 0.65 | 0.12 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 14.50 | 0.85 | 1.75 | 1.30 | 1.12 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.01 | 0.58 | 0.14 | -0.05 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 0.50 | 1.15 | 0.83 | % | 0.06 | 0 | 0 | 0.80 | 0.51 | 0.15 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 15.50 | 0.20 | 1.35 | 0.78 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.92 | 0.43 | 0.16 | -0.05 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 16.00 | 0.30 | 1.15 | 0.73 | 0.62 | -1.30 | -67.71% | 0.05 | 1 | 2 | 1.02 | 0.35 | 0.16 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 16.50 | 0.20 | 1.00 | 0.60 | % | 0.04 | 0 | 0 | 1.03 | 0.27 | 0.15 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 17.00 | 0.15 | 0.95 | 0.55 | 0.62 | -0.18 | -22.50% | 0.03 | 2 | 200 | 1.08 | 0.19 | 0.13 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.80 | 0.43 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.02 | 0.12 | 0.10 | -0.02 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 18.00 | 0.05 | 0.70 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.06 | 0.07 | 0.07 | -0.01 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 18.50 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 1.12 | 0.04 | 0.05 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.58 | 0.04 | 0.04 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.67 | 0.03 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.75 | 0.02 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 20.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.95 | 0.02 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.57 | -0.01 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.31 | -0.01 | 0.01 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.06 | -0.02 | 0.01 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.82 | -0.03 | 0.02 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.36 | -0.05 | 0.03 | -0.03 | 1/15/2026 | 1/30/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.30 | -0.07 | 0.04 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 502 | 1.96 | -0.10 | 0.05 | -0.04 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 11.50 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.33 | -0.14 | 0.06 | -0.05 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.35 | -0.17 | 0.07 | -0.05 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 0.05 | 0.95 | 0.50 | % | 0.04 | 0 | 0 | 1.19 | -0.21 | 0.08 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 13.00 | 0.35 | 0.75 | 0.55 | % | 0.04 | 0 | 0 | 1.16 | -0.25 | 0.09 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 13.50 | 0.60 | 0.75 | 0.68 | 0.65 | % | 0.05 | 100 | 0 | 1.11 | -0.30 | 0.11 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 14.00 | 0.30 | 1.30 | 0.80 | % | 0.06 | 0 | 0 | 1.03 | -0.35 | 0.12 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 14.50 | 0.55 | 1.55 | 1.05 | % | 0.07 | 0 | 0 | 1.04 | -0.42 | 0.14 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 15.00 | 1.30 | 1.65 | 1.48 | 1.30 | % | 0.10 | 3 | 0 | 1.18 | -0.49 | 0.15 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 15.50 | 1.00 | 2.15 | 1.58 | % | 0.10 | 0 | 0 | 1.51 | -0.57 | 0.16 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 16.00 | 1.30 | 2.50 | 1.90 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.54 | -0.65 | 0.16 | -0.04 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 16.50 | 1.55 | 2.85 | 2.20 | % | 0.13 | 0 | 0 | 1.54 | -0.73 | 0.15 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 17.00 | 1.95 | 3.30 | 2.63 | % | 0.15 | 0 | 0 | 1.63 | -0.81 | 0.13 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 17.50 | 2.40 | 3.70 | 3.05 | % | 0.17 | 0 | 0 | 1.65 | -0.88 | 0.10 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 18.00 | 2.80 | 4.10 | 3.45 | 3.37 | % | 0.19 | 20 | 0 | 1.67 | -0.93 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 18.50 | 3.30 | 4.60 | 3.95 | % | 0.21 | 0 | 0 | 1.77 | -0.96 | 0.05 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 19.00 | 3.70 | 5.60 | 4.65 | % | 0.24 | 0 | 0 | 2.38 | -0.96 | 0.04 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 19.50 | 4.00 | 5.90 | 4.95 | % | 0.25 | 0 | 0 | 2.29 | -0.97 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 4.40 | 6.70 | 5.55 | % | 0.28 | 0 | 0 | 2.68 | -0.98 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 20.50 | 4.80 | 7.20 | 6.00 | % | 0.29 | 0 | 0 | 2.77 | -0.98 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 21.00 | 5.30 | 7.60 | 6.45 | % | 0.31 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 21.50 | 5.70 | 8.20 | 6.95 | % | 0.32 | 0 | 0 | 2.96 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.00 | 6.30 | 8.50 | 7.40 | % | 0.34 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.50 | 6.60 | 9.10 | 7.85 | % | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 23.00 | 7.20 | 9.80 | 8.50 | % | 0.37 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 23.50 | 8.00 | 9.90 | 8.95 | % | 0.38 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 24.00 | 8.20 | 10.70 | 9.45 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 24.50 | 9.00 | 10.90 | 9.95 | % | 0.41 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 25.00 | 9.20 | 11.70 | 10.45 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 25.50 | 10.00 | 11.80 | 10.90 | % | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 26.00 | 10.20 | 12.50 | 11.35 | % | 0.44 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 26.50 | 10.70 | 12.80 | 11.75 | % | 0.44 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 27.00 | 11.20 | 13.50 | 12.35 | % | 0.46 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 27.50 | 11.70 | 13.80 | 12.75 | % | 0.46 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 28.00 | 12.20 | 14.50 | 13.35 | % | 0.48 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 28.50 | 12.70 | 14.80 | 13.75 | % | 0.48 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 29.00 | 13.20 | 15.50 | 14.35 | % | 0.49 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 30.00 | 14.20 | 16.70 | 15.45 | % | 0.52 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 31.00 | 15.20 | 17.50 | 16.35 | % | 0.53 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 32.00 | 16.20 | 18.70 | 17.45 | % | 0.55 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 33.00 | 17.20 | 19.70 | 18.45 | % | 0.56 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 34.00 | 18.20 | 20.90 | 19.55 | % | 0.58 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |