Options Chain for NEXTNAV INC COMMON STOCK (NN) - $13.99 as of 1/22/2025 9:07:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.10 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.00 | 11.10 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.00 | 10.40 | 12.40 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 9.50 | 11.40 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 8.90 | 9.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 8.00 | 8.50 | 7.18 | 0.00 | 0.00% | 0 | 158 | 1.93 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 7.10 | 7.50 | 6.44 | 0.00 | 0.00% | 0 | 133 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 6.00 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 2 | 2.85 | 0.99 | 0.01 | 0.00 | 11/13/2024 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 5.00 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 213 | 1.02 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 4.20 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 226 | 0.85 | 0.91 | 0.04 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 3.30 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 191 | 1.01 | 0.85 | 0.06 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 2.55 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 236 | 0.84 | 0.77 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 1.85 | 2.15 | 1.93 | 0.00 | 0.00% | 0 | 348 | 0.81 | 0.67 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 1.30 | 1.70 | 1.40 | +0.15 | +12.00% | 1 | 523 | 0.77 | 0.55 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.90 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 953 | 0.78 | 0.43 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 1,422 | 0.81 | 0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 107 | 0.82 | 0.25 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.25 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 209 | 0.85 | 0.19 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.15 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 166 | 0.93 | 0.14 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 773 | 1.16 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.75 | % | 0 | 0 | 1.52 | 0.06 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.15 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 100 | 1.20 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1,132 | 1.21 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,243 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 91 | 2.69 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.29 | -0.01 | 0.01 | 0.00 | 12/3/2024 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 350 | 1.53 | -0.04 | 0.02 | -0.01 | 12/5/2024 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1,226 | 0.94 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 358 | 0.88 | -0.15 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.35 | 0.50 | 0.50 | -0.29 | -36.71% | 1 | 139 | 0.83 | -0.23 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 154 | 0.81 | -0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 1.05 | 1.25 | 1.85 | 0.00 | 0.00% | 0 | 108 | 1.11 | -0.45 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 1.60 | 2.05 | 2.80 | 0.00 | 0.00% | 0 | 63 | 0.78 | -0.57 | 0.12 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 2.25 | 2.55 | 3.90 | 0.00 | 0.00% | 0 | 60 | 0.79 | -0.67 | 0.11 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 2.80 | 3.40 | 4.50 | 0.00 | 0.00% | 0 | 50 | 0.94 | -0.75 | 0.10 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 3.50 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 29 | 0.78 | -0.81 | 0.08 | -0.02 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 4.70 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 18 | 1.03 | -0.86 | 0.07 | -0.01 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 5.20 | 6.60 | 4.70 | 0.00 | 0.00% | 0 | 52 | 1.95 | -0.90 | 0.05 | -0.01 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 6.20 | 8.20 | % | 0 | 0 | 2.00 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 7.20 | 9.20 | % | 0 | 0 | 2.11 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 8.20 | 10.20 | % | 0 | 0 | 2.21 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 9.20 | 11.20 | % | 0 | 0 | 2.30 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 10.20 | 12.10 | 7.60 | 0.00 | 0.00% | 0 | 4 | 2.39 | -0.98 | 0.01 | 0.00 | 12/16/2024 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 10.70 | 13.00 | % | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 14.70 | 17.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |