Options Chain for NEXTNAV INC COMMON STOCK (NN) - $17.20 as of 3/18/2026 7:52:53 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 | 12.60 | 14.40 | 13.50 | % | 2.70 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 6.00 | 11.70 | 13.20 | 12.45 | % | 2.07 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 7.00 | 10.50 | 12.20 | 11.35 | % | 1.62 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 8.00 | 9.60 | 11.20 | 10.40 | % | 1.30 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 9.00 | 8.60 | 10.30 | 9.45 | % | 1.05 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 10.00 | 7.10 | 9.30 | 8.20 | % | 0.82 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 11.00 | 6.60 | 8.30 | 7.45 | % | 0.68 | 0 | 0 | 3.14 | 0.99 | 0.01 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 11.50 | 6.20 | 7.80 | 7.00 | % | 0.61 | 0 | 0 | 2.94 | 0.99 | 0.01 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 12.00 | 5.60 | 7.30 | 6.45 | % | 0.54 | 0 | 0 | 2.76 | 0.98 | 0.01 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 12.50 | 5.10 | 6.80 | 5.95 | % | 0.48 | 0 | 0 | 2.58 | 0.97 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 13.00 | 4.60 | 6.30 | 5.45 | % | 0.42 | 0 | 0 | 2.40 | 0.96 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 13.50 | 4.20 | 5.70 | 4.95 | % | 0.37 | 0 | 0 | 2.13 | 0.94 | 0.03 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 14.00 | 3.80 | 5.20 | 4.50 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.97 | 0.92 | 0.04 | -0.02 | 2/24/2026 | 3/18/2026 3:59:59 PM EST |
| 14.50 | 3.40 | 4.60 | 4.00 | % | 0.28 | 0 | 0 | 1.72 | 0.90 | 0.05 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 15.00 | 3.00 | 4.10 | 3.55 | % | 0.24 | 0 | 0 | 1.57 | 0.85 | 0.06 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 15.50 | 2.65 | 3.60 | 3.13 | % | 0.20 | 0 | 0 | 1.42 | 0.82 | 0.07 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 16.00 | 2.25 | 3.20 | 2.73 | % | 0.17 | 0 | 0 | 1.36 | 0.79 | 0.09 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 16.50 | 1.85 | 2.40 | 2.13 | % | 0.13 | 0 | 0 | 0.73 | 0.75 | 0.10 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 17.00 | 1.60 | 2.15 | 1.88 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.82 | 0.69 | 0.12 | -0.03 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 17.50 | 1.00 | 1.70 | 1.35 | % | 0.08 | 0 | 0 | 0.66 | 0.63 | 0.14 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 18.00 | 1.20 | 1.40 | 1.30 | 1.80 | +0.80 | +80.00% | 0.07 | 453 | 201 | 0.82 | 0.56 | 0.15 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 18.50 | 0.95 | 1.15 | 1.05 | 1.55 | % | 0.06 | 4 | 0 | 0.80 | 0.48 | 0.15 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 19.00 | 0.75 | 1.05 | 0.90 | 1.10 | +0.25 | +29.42% | 0.05 | 480 | 21 | 0.84 | 0.41 | 0.15 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 19.50 | 0.55 | 0.85 | 0.70 | % | 0.04 | 0 | 0 | 0.82 | 0.35 | 0.14 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 20.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.05 | -9.10% | 0.03 | 3,124 | 31 | 0.81 | 0.29 | 0.13 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 20.50 | 0.35 | 0.60 | 0.48 | 1.10 | % | 0.02 | 1 | 0 | 0.84 | 0.24 | 0.11 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 21.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.21 | 0.10 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 21.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.87 | 0.17 | 0.09 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 22.00 | 0.15 | 0.35 | 0.25 | 0.58 | +0.33 | +132.00% | 0.01 | 1 | 68 | 0.86 | 0.14 | 0.08 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.95 | 0.12 | 0.07 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 23.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.99 | 0.10 | 0.06 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 24.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.10 | 0.06 | 0.04 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 25.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 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 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 500 | 2.71 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.44 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.28 | -0.01 | 0.01 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | -0.02 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.97 | -0.03 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.83 | -0.04 | 0.02 | -0.01 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.68 | -0.06 | 0.03 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.48 | -69.57% | 0.02 | 7 | 18 | 1.49 | -0.08 | 0.04 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.35 | -0.10 | 0.05 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 15.00 | 0.15 | 0.50 | 0.33 | 0.16 | -0.79 | -83.16% | 0.02 | 6 | 44 | 1.01 | -0.15 | 0.06 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 15.50 | 0.20 | 0.45 | 0.33 | 0.16 | % | 0.02 | 8 | 0 | 0.93 | -0.18 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 16.00 | 0.30 | 0.65 | 0.48 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | -0.21 | 0.09 | -0.03 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 16.50 | 0.40 | 0.60 | 0.50 | 0.33 | % | 0.03 | 3 | 0 | 0.83 | -0.25 | 0.10 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 17.00 | 0.55 | 1.10 | 0.83 | 0.56 | -1.75 | -75.76% | 0.05 | 8,722 | 1 | 0.77 | -0.31 | 0.12 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 17.50 | 0.70 | 0.95 | 0.83 | % | 0.05 | 0 | 0 | 0.79 | -0.37 | 0.14 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 18.00 | 0.90 | 1.15 | 1.03 | 0.87 | -1.18 | -57.57% | 0.06 | 14 | 3 | 0.77 | -0.44 | 0.15 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 18.50 | 1.15 | 1.40 | 1.28 | 0.90 | % | 0.07 | 20 | 0 | 0.76 | -0.52 | 0.15 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 19.00 | 1.40 | 1.80 | 1.60 | 1.15 | -2.45 | -68.06% | 0.08 | 3 | 3 | 0.77 | -0.59 | 0.15 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 19.50 | 1.75 | 2.10 | 1.93 | 1.62 | % | 0.10 | 24 | 0 | 0.76 | -0.65 | 0.14 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 20.00 | 1.65 | 2.45 | 2.05 | 1.35 | -2.05 | -60.30% | 0.10 | 5 | 50 | 0.94 | -0.71 | 0.13 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 20.50 | 2.00 | 3.00 | 2.50 | 1.75 | % | 0.12 | 1 | 0 | 1.04 | -0.76 | 0.11 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 21.00 | 2.40 | 3.40 | 2.90 | % | 0.14 | 0 | 0 | 1.06 | -0.79 | 0.10 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 21.50 | 2.85 | 3.90 | 3.38 | % | 0.16 | 0 | 0 | 1.15 | -0.83 | 0.09 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 22.00 | 3.20 | 4.30 | 3.75 | 3.40 | % | 0.17 | 2 | 0 | 1.14 | -0.86 | 0.08 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 22.50 | 3.70 | 4.80 | 4.25 | % | 0.19 | 0 | 0 | 1.22 | -0.88 | 0.07 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 23.00 | 4.10 | 5.70 | 4.90 | % | 0.21 | 0 | 0 | 1.62 | -0.90 | 0.06 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 24.00 | 4.90 | 6.70 | 5.80 | % | 0.24 | 0 | 0 | 1.77 | -0.94 | 0.04 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 25.00 | 5.80 | 7.80 | 6.80 | % | 0.27 | 0 | 0 | 1.99 | -0.97 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 26.00 | 6.70 | 8.90 | 7.80 | % | 0.30 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 27.00 | 7.70 | 9.90 | 8.80 | % | 0.33 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 30.00 | 10.80 | 12.80 | 11.80 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST |