Options Chain for NEXTNAV INC COMMON STOCK (NN) - $17.70 as of 3/30/2026 4:08:38 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 | 9.90 | 12.40 | 11.15 | 14.17 | 0.00 | 0.00% | 2.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:53 PM EST |
| 6.00 | 9.00 | 11.40 | 10.20 | 12.25 | 0.00 | 0.00% | 1.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:53 PM EST |
| 7.00 | 7.90 | 10.40 | 9.15 | 12.24 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:53 PM EST |
| 8.00 | 6.90 | 8.60 | 7.75 | % | 0.97 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 9.00 | 5.90 | 8.40 | 7.15 | 8.55 | % | 0.79 | 2 | 0 | 5.70 | 0.99 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 3:59:53 PM EST | |
| 10.00 | 4.70 | 7.40 | 6.05 | % | 0.60 | 0 | 0 | 4.95 | 0.98 | 0.01 | -0.03 | 3/30/2026 3:59:53 PM EST | |||
| 11.00 | 3.90 | 6.10 | 5.00 | % | 0.45 | 0 | 0 | 3.86 | 0.95 | 0.03 | -0.04 | 3/30/2026 3:59:53 PM EST | |||
| 12.00 | 3.30 | 4.80 | 4.05 | % | 0.34 | 0 | 0 | 2.91 | 0.89 | 0.05 | -0.05 | 3/30/2026 3:59:53 PM EST | |||
| 12.50 | 2.85 | 4.40 | 3.63 | % | 0.29 | 0 | 0 | 2.77 | 0.86 | 0.06 | -0.06 | 3/30/2026 3:59:53 PM EST | |||
| 13.00 | 2.50 | 4.00 | 3.25 | % | 0.25 | 0 | 0 | 2.63 | 0.81 | 0.07 | -0.07 | 3/30/2026 3:59:53 PM EST | |||
| 13.50 | 2.05 | 3.50 | 2.78 | % | 0.21 | 0 | 0 | 2.38 | 0.77 | 0.08 | -0.07 | 3/30/2026 3:59:53 PM EST | |||
| 14.00 | 1.85 | 2.60 | 2.23 | 2.65 | -1.67 | -38.66% | 0.16 | 1 | 95 | 1.26 | 0.72 | 0.09 | -0.07 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 14.50 | 1.55 | 2.25 | 1.90 | % | 0.13 | 0 | 0 | 1.25 | 0.67 | 0.10 | -0.08 | 3/30/2026 3:59:53 PM EST | |||
| 15.00 | 1.35 | 1.95 | 1.65 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 60 | 1.28 | 0.61 | 0.11 | -0.08 | 3/18/2026 | 3/30/2026 3:59:53 PM EST |
| 15.50 | 1.10 | 1.75 | 1.43 | % | 0.09 | 0 | 0 | 1.30 | 0.56 | 0.11 | -0.08 | 3/30/2026 3:59:53 PM EST | |||
| 16.00 | 0.90 | 1.45 | 1.18 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 113 | 1.27 | 0.51 | 0.11 | -0.08 | 3/25/2026 | 3/30/2026 3:59:53 PM EST |
| 16.50 | 0.70 | 1.30 | 1.00 | % | 0.06 | 0 | 0 | 1.28 | 0.45 | 0.11 | -0.08 | 3/30/2026 3:59:53 PM EST | |||
| 17.00 | 0.60 | 1.10 | 0.85 | 1.10 | -0.71 | -39.23% | 0.05 | 30 | 181 | 1.29 | 0.40 | 0.11 | -0.07 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 17.50 | 0.50 | 0.95 | 0.73 | 0.70 | -0.88 | -55.70% | 0.04 | 40 | 700 | 1.31 | 0.36 | 0.10 | -0.07 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 18.00 | 0.50 | 0.80 | 0.65 | 0.69 | -0.61 | -46.93% | 0.04 | 67 | 645 | 1.36 | 0.31 | 0.10 | -0.07 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 18.50 | 0.30 | 0.70 | 0.50 | 0.85 | -0.10 | -10.53% | 0.03 | 52 | 198 | 1.30 | 0.27 | 0.09 | -0.06 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.45 | -0.40 | -47.06% | 0.02 | 1,018 | 4,019 | 1.42 | 0.24 | 0.09 | -0.06 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 19.50 | 0.05 | 0.50 | 0.28 | 0.40 | -0.30 | -42.86% | 0.01 | 1,896 | 1,763 | 1.42 | 0.20 | 0.08 | -0.05 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.20 | -36.37% | 0.02 | 5,467 | 1,627 | 1.38 | 0.17 | 0.07 | -0.05 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 20.50 | 0.10 | 0.50 | 0.30 | 0.50 | +0.05 | +11.12% | 0.01 | 14 | 97 | 1.39 | 0.15 | 0.06 | -0.04 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | 0.12 | 0.06 | -0.04 | 3/27/2026 | 3/30/2026 3:59:53 PM EST |
| 21.50 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.56 | 0.10 | 0.05 | -0.03 | 3/25/2026 | 3/30/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.09 | 0.04 | -0.03 | 3/26/2026 | 3/30/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.29 | 0.07 | 0.04 | -0.03 | 3/26/2026 | 3/30/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.49 | 0.06 | 0.03 | -0.02 | 3/30/2026 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.05 | 0.03 | -0.02 | 3/30/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.70 | 0.04 | 0.03 | -0.02 | 3/26/2026 | 3/30/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.03 | 0.02 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 155 | 2.96 | 0.03 | 0.02 | -0.01 | 3/18/2026 | 3/30/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.02 | 0.02 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.16 | 0.02 | 0.01 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.34 | 0.01 | 0.01 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.46 | 0.01 | 0.01 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.58 | 0.01 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.63 | -0.01 | 0.01 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.12 | -0.02 | 0.01 | -0.03 | 3/17/2026 | 3/30/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.72 | -0.05 | 0.03 | -0.04 | 3/17/2026 | 3/30/2026 3:59:53 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.23 | -0.11 | 0.05 | -0.05 | 3/17/2026 | 3/30/2026 3:59:53 PM EST |
| 12.50 | 0.15 | 0.50 | 0.33 | 0.30 | % | 0.03 | 2 | 0 | 1.37 | -0.14 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 3:59:53 PM EST | |
| 13.00 | 0.25 | 0.60 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.36 | -0.19 | 0.07 | -0.07 | 3/20/2026 | 3/30/2026 3:59:53 PM EST |
| 13.50 | 0.30 | 0.95 | 0.63 | % | 0.05 | 0 | 0 | 1.42 | -0.23 | 0.08 | -0.07 | 3/30/2026 3:59:53 PM EST | |||
| 14.00 | 0.45 | 1.00 | 0.73 | 0.18 | +0.03 | +20.00% | 0.05 | 8 | 3 | 1.35 | -0.28 | 0.09 | -0.07 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 14.50 | 0.70 | 1.25 | 0.98 | 0.85 | +0.67 | +372.23% | 0.07 | 7 | 1 | 1.41 | -0.33 | 0.10 | -0.08 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 15.00 | 0.75 | 1.40 | 1.08 | 1.05 | +0.82 | +356.53% | 0.07 | 116 | 11 | 1.28 | -0.39 | 0.11 | -0.08 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 15.50 | 1.10 | 1.95 | 1.53 | 1.30 | +1.05 | +420.00% | 0.10 | 8 | 2 | 1.47 | -0.44 | 0.11 | -0.08 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 16.00 | 1.40 | 2.20 | 1.80 | 1.79 | +1.39 | +347.50% | 0.11 | 3 | 4 | 1.46 | -0.49 | 0.11 | -0.08 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 16.50 | 1.60 | 2.70 | 2.15 | 1.35 | +0.99 | +275.00% | 0.13 | 3 | 1 | 1.49 | -0.55 | 0.11 | -0.08 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 17.00 | 1.95 | 2.70 | 2.33 | 0.99 | +0.24 | +32.00% | 0.14 | 211 | 44 | 1.32 | -0.60 | 0.11 | -0.07 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 17.50 | 2.35 | 3.50 | 2.93 | 2.60 | +1.60 | +160.00% | 0.17 | 3 | 2 | 1.54 | -0.64 | 0.10 | -0.07 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 18.00 | 2.75 | 3.90 | 3.33 | 1.17 | 0.00 | 0.00% | 0.18 | 0 | 48 | 2.21 | -0.69 | 0.10 | -0.07 | 3/27/2026 | 3/30/2026 3:59:53 PM EST |
| 18.50 | 2.45 | 3.90 | 3.18 | 1.85 | +0.45 | +32.15% | 0.17 | 4 | 66 | 1.83 | -0.73 | 0.09 | -0.06 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 19.00 | 2.85 | 4.40 | 3.63 | 3.25 | +1.50 | +85.72% | 0.19 | 17 | 75 | 1.96 | -0.76 | 0.09 | -0.06 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 19.50 | 3.30 | 5.30 | 4.30 | 2.85 | +1.10 | +62.86% | 0.22 | 22 | 1 | 2.49 | -0.80 | 0.08 | -0.05 | 3/30/2026 | 3/30/2026 3:59:53 PM EST |
| 20.00 | 3.70 | 5.70 | 4.70 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.50 | -0.83 | 0.07 | -0.05 | 3/19/2026 | 3/30/2026 3:59:53 PM EST |
| 20.50 | 4.10 | 6.40 | 5.25 | % | 0.26 | 0 | 0 | 2.82 | -0.85 | 0.06 | -0.04 | 3/30/2026 3:59:53 PM EST | |||
| 21.00 | 4.60 | 6.70 | 5.65 | % | 0.27 | 0 | 0 | 2.72 | -0.88 | 0.06 | -0.04 | 3/30/2026 3:59:53 PM EST | |||
| 21.50 | 5.00 | 7.10 | 6.05 | % | 0.28 | 0 | 0 | 2.71 | -0.90 | 0.05 | -0.03 | 3/30/2026 3:59:53 PM EST | |||
| 22.00 | 5.50 | 7.40 | 6.45 | % | 0.29 | 0 | 0 | 2.58 | -0.91 | 0.04 | -0.03 | 3/30/2026 3:59:53 PM EST | |||
| 22.50 | 6.00 | 8.70 | 7.35 | % | 0.33 | 0 | 0 | 3.53 | -0.93 | 0.04 | -0.03 | 3/30/2026 3:59:53 PM EST | |||
| 23.00 | 6.50 | 8.60 | 7.55 | % | 0.33 | 0 | 0 | 2.99 | -0.94 | 0.03 | -0.02 | 3/30/2026 3:59:53 PM EST | |||
| 23.50 | 7.30 | 9.30 | 8.30 | % | 0.35 | 0 | 0 | 3.29 | -0.95 | 0.03 | -0.02 | 3/30/2026 3:59:53 PM EST | |||
| 24.00 | 7.20 | 10.50 | 8.85 | % | 0.37 | 0 | 0 | 4.10 | -0.96 | 0.03 | -0.02 | 3/30/2026 3:59:53 PM EST | |||
| 24.50 | 7.90 | 10.30 | 9.10 | % | 0.37 | 0 | 0 | 3.46 | -0.97 | 0.02 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 25.00 | 8.30 | 11.40 | 9.85 | % | 0.39 | 0 | 0 | 4.17 | -0.97 | 0.02 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 25.50 | 8.90 | 11.30 | 10.10 | % | 0.40 | 0 | 0 | 3.62 | -0.98 | 0.02 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 26.00 | 9.30 | 12.30 | 10.80 | % | 0.42 | 0 | 0 | 4.22 | -0.98 | 0.01 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 27.00 | 10.30 | 13.60 | 11.95 | % | 0.44 | 0 | 0 | 4.68 | -0.99 | 0.01 | -0.01 | 3/30/2026 3:59:53 PM EST | |||
| 28.00 | 10.80 | 14.60 | 12.70 | % | 0.45 | 0 | 0 | 4.82 | -0.99 | 0.01 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 29.00 | 12.30 | 15.30 | 13.80 | % | 0.48 | 0 | 0 | 4.65 | -0.99 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST | |||
| 30.00 | 13.40 | 16.50 | 14.95 | % | 0.50 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:53 PM EST |