Options Chain for NEXTNAV INC COMMON STOCK (NN) - $11.69 as of 2/4/2025 9:57:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.20 | 11.80 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 2.00 | 9.20 | 10.80 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 3.00 | 7.30 | 9.60 | 4.93 | 0.00 | 0.00% | 0 | 21 | 4.67 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:03 PM EST |
| 4.00 | 6.30 | 9.10 | 11.14 | 0.00 | 0.00% | 0 | 32 | 2.23 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:03 PM EST |
| 5.00 | 5.40 | 7.80 | 3.20 | 0.00 | 0.00% | 0 | 15 | 3.17 | 0.99 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:03 PM EST |
| 6.00 | 5.50 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 102 | 1.45 | 0.98 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |
| 7.00 | 3.50 | 5.00 | 7.20 | 0.00 | 0.00% | 0 | 44 | 1.32 | 0.94 | 0.03 | -0.01 | 11/13/2024 | 2/4/2025 4:00:03 PM EST |
| 8.00 | 3.00 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 5,058 | 1.17 | 0.89 | 0.04 | -0.01 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 9.00 | 3.10 | 3.30 | 5.40 | 0.00 | 0.00% | 0 | 2,597 | 0.99 | 0.82 | 0.06 | -0.01 | 11/6/2024 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 2.45 | 2.60 | 2.86 | 0.00 | 0.00% | 0 | 1,360 | 0.99 | 0.74 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 11.00 | 1.85 | 2.00 | 2.08 | 0.00 | 0.00% | 0 | 169 | 0.96 | 0.64 | 0.09 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 12.00 | 1.40 | 1.55 | 1.49 | -0.07 | -4.49% | 1 | 495 | 0.96 | 0.54 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 13.00 | 1.05 | 1.20 | 1.05 | -0.17 | -13.94% | 18 | 1,238 | 0.97 | 0.45 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 14.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 3 | 925 | 0.98 | 0.37 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.55 | 0.70 | 0.62 | -0.13 | -17.34% | 226 | 728 | 0.97 | 0.30 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 16.00 | 0.40 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 361 | 0.98 | 0.24 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 17.00 | 0.35 | 0.45 | 0.37 | -0.18 | -32.73% | 5 | 2,514 | 1.03 | 0.20 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.40 | 0.30 | -0.10 | -25.00% | 10 | 232 | 1.08 | 0.16 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 279 | 1.11 | 0.13 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4,331 | 1.19 | 0.10 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.08 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 22.00 | 0.10 | 0.20 | % | 0 | 0 | 1.12 | 0.07 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.04 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.03 | 0.02 | 0.00 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 216 | 1.94 | 0.02 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 2 | 2,372 | 1.86 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 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 | 9.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.44 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 436 | 1.35 | -0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 340 | 2.33 | -0.02 | 0.01 | 0.00 | 10/23/2024 | 2/4/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 134 | 1.21 | -0.06 | 0.03 | -0.01 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | -0.29 | -50.88% | 1 | 613 | 1.05 | -0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 9.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 814 | 1.02 | -0.18 | 0.06 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 0.70 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 874 | 0.99 | -0.26 | 0.08 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 11.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 340 | 0.97 | -0.36 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 12.00 | 1.65 | 1.80 | 1.61 | 0.00 | 0.00% | 0 | 271 | 0.97 | -0.46 | 0.10 | -0.02 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 13.00 | 2.30 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 387 | 0.98 | -0.55 | 0.10 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 14.00 | 2.20 | 4.00 | 2.67 | 0.00 | 0.00% | 0 | 32 | 1.02 | -0.63 | 0.09 | -0.02 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 3.70 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 652 | 1.00 | -0.70 | 0.09 | -0.02 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 16.00 | 4.60 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 47 | 0.97 | -0.76 | 0.08 | -0.01 | 1/8/2025 | 2/4/2025 4:00:03 PM EST |
| 17.00 | 5.50 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 46 | 0.99 | -0.80 | 0.07 | -0.01 | 12/5/2024 | 2/4/2025 4:00:03 PM EST |
| 18.00 | 6.40 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.84 | 0.06 | -0.01 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 19.00 | 7.30 | 7.60 | 4.40 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.87 | 0.05 | -0.01 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 7.30 | 9.70 | 5.30 | 0.00 | 0.00% | 0 | 4 | 2.10 | -0.90 | 0.04 | -0.01 | 12/19/2024 | 2/4/2025 4:00:03 PM EST |
| 21.00 | 9.10 | 9.60 | % | 0 | 0 | 1.33 | -0.92 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 22.00 | 10.10 | 10.50 | % | 0 | 0 | 1.29 | -0.93 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 23.00 | 11.10 | 11.50 | % | 0 | 0 | 1.35 | -0.96 | 0.02 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 24.00 | 12.10 | 13.70 | % | 0 | 0 | 1.41 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 12.20 | 14.20 | 11.60 | 0.00 | 0.00% | 0 | 7 | 2.13 | -0.98 | 0.01 | 0.00 | 11/13/2024 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 17.20 | 19.20 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.42 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |