Options Chain for NEXTNAV INC COMMON STOCK (NN) - $16.13 as of 2/13/2026 6:43:13 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 | 10.50 | 12.60 | 11.55 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 6.00 | 9.60 | 11.60 | 10.60 | % | 1.77 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 7.00 | 8.60 | 10.60 | 9.60 | % | 1.37 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 8.00 | 7.60 | 9.60 | 8.60 | % | 1.07 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 8.50 | 7.10 | 9.10 | 8.10 | % | 0.95 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 9.00 | 6.60 | 8.50 | 7.55 | % | 0.84 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 9.50 | 6.10 | 8.10 | 7.10 | % | 0.75 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 10.00 | 5.70 | 7.20 | 6.45 | 6.63 | 0.00 | 0.00% | 0.65 | 0 | 216 | 4.75 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 10.50 | 5.20 | 7.10 | 6.15 | 6.16 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 4.60 | 6.70 | 5.65 | % | 0.51 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 11.50 | 4.20 | 6.10 | 5.15 | % | 0.45 | 0 | 0 | 4.45 | 0.99 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 12.00 | 3.70 | 5.30 | 4.50 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 5,708 | 3.66 | 0.98 | 0.02 | -0.01 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 12.50 | 3.30 | 5.00 | 4.15 | % | 0.33 | 0 | 0 | 3.67 | 0.97 | 0.03 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 13.00 | 2.80 | 4.30 | 3.55 | 2.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.08 | 0.94 | 0.05 | -0.02 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 2.30 | 3.70 | 3.00 | % | 0.22 | 0 | 0 | 2.66 | 0.90 | 0.08 | -0.03 | 2/13/2026 3:59:53 PM EST | |||
| 14.00 | 2.05 | 3.20 | 2.63 | 1.43 | 0.00 | 0.00% | 0.19 | 0 | 201 | 2.40 | 0.86 | 0.10 | -0.04 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 1.65 | 2.85 | 2.25 | 1.64 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.40 | 0.80 | 0.13 | -0.05 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 1.35 | 1.65 | 1.50 | 1.56 | -0.79 | -33.62% | 0.10 | 1 | 1,473 | 0.93 | 0.72 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 0.95 | 1.35 | 1.15 | 1.30 | -0.37 | -22.16% | 0.07 | 21 | 12 | 0.91 | 0.64 | 0.17 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.10 | -9.10% | 0.06 | 1 | 193 | 1.02 | 0.55 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 0.55 | 0.90 | 0.73 | 0.64 | +0.04 | +6.67% | 0.04 | 3 | 40 | 0.99 | 0.46 | 0.19 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 0.30 | 0.60 | 0.45 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.88 | 0.37 | 0.18 | -0.06 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.43 | +0.03 | +7.50% | 0.02 | 16 | 1,546 | 0.89 | 0.28 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,481 | 0.92 | 0.21 | 0.14 | -0.04 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.30 | -60.00% | 0.01 | 50 | 171 | 0.98 | 0.15 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.11 | 0.09 | -0.03 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.86 | 0.08 | 0.07 | -0.02 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.99 | 0.05 | 0.05 | -0.02 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.18 | 0.03 | 0.04 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.43 | 0.02 | 0.02 | -0.01 | 1/8/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 631 | 2.79 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,603 | 2.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 83 | 3.11 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 74 | 3.29 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 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 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.32 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 517 | 3.17 | -0.01 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 237 | 2.99 | -0.02 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.65 | -0.03 | 0.03 | -0.01 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 83 | 146 | 1.63 | -0.06 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 0.05 | 0.20 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | -0.10 | 0.08 | -0.03 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.23 | -0.17 | -42.50% | 0.02 | 2 | 569 | 1.09 | -0.14 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 0.15 | 0.40 | 0.28 | 0.25 | -0.15 | -37.50% | 0.02 | 1 | 10 | 1.00 | -0.20 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 803 | 1.05 | -0.28 | 0.15 | -0.05 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 0.40 | 0.80 | 0.60 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.01 | -0.36 | 0.17 | -0.06 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 0.65 | 1.00 | 0.83 | 0.93 | -0.19 | -16.97% | 0.05 | 1 | 39 | 1.00 | -0.45 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 0.90 | 1.30 | 1.10 | 1.23 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.00 | -0.54 | 0.19 | -0.06 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 1.15 | 1.65 | 1.40 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 955 | 0.98 | -0.63 | 0.18 | -0.06 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 1.60 | 1.85 | 1.73 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.94 | -0.72 | 0.16 | -0.05 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 1.95 | 2.35 | 2.15 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.94 | -0.79 | 0.14 | -0.04 | 1/9/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 1.60 | 3.50 | 2.55 | % | 0.14 | 0 | 0 | 2.19 | -0.85 | 0.11 | -0.03 | 2/13/2026 3:59:53 PM EST | |||
| 19.00 | 2.30 | 4.00 | 3.15 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 18 | 2.34 | -0.89 | 0.09 | -0.03 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 19.50 | 2.70 | 4.30 | 3.50 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.24 | -0.92 | 0.07 | -0.02 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 3.20 | 5.10 | 4.15 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 57 | 2.75 | -0.95 | 0.05 | -0.02 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 20.50 | 3.00 | 5.60 | 4.30 | % | 0.21 | 0 | 0 | 2.88 | -0.97 | 0.04 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 21.00 | 3.40 | 6.00 | 4.70 | % | 0.22 | 0 | 0 | 2.88 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 22.00 | 5.10 | 7.40 | 6.25 | % | 0.28 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 23.00 | 6.00 | 8.20 | 7.10 | % | 0.31 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 24.00 | 7.00 | 9.40 | 8.20 | % | 0.34 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 25.00 | 8.00 | 10.20 | 9.10 | % | 0.36 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 26.00 | 9.00 | 11.20 | 10.10 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 27.00 | 10.00 | 12.20 | 11.10 | % | 0.41 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 28.00 | 10.50 | 13.20 | 11.85 | % | 0.42 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 29.00 | 11.50 | 14.20 | 12.85 | % | 0.44 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 30.00 | 12.50 | 15.20 | 13.85 | % | 0.46 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 31.00 | 13.50 | 16.30 | 14.90 | % | 0.48 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 32.00 | 14.50 | 17.20 | 15.85 | % | 0.50 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 33.00 | 15.50 | 18.30 | 16.90 | % | 0.51 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 34.00 | 16.50 | 19.20 | 17.85 | % | 0.53 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST |