Options Chain for NEXTNAV INC COMMON STOCK (NN) - $11.80 as of 2/21/2025 8:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.40 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 8.70 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 7.70 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 6.70 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 5.70 | 7.90 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 4.80 | 7.10 | % | 0 | 0 | 2.46 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 3.90 | 6.20 | % | 0 | 0 | 1.93 | 0.94 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 3.10 | 5.30 | % | 0 | 0 | 1.28 | 0.89 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 3.30 | 4.30 | 3.38 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.83 | 0.06 | -0.01 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 2.55 | 2.90 | % | 0 | 0 | 1.19 | 0.75 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 2.05 | 2.30 | 3.12 | 0.00 | 0.00% | 0 | 54 | 0.93 | 0.66 | 0.08 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 1.60 | 1.85 | 1.77 | -0.23 | -11.50% | 5 | 25 | 0.94 | 0.58 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 1.25 | 1.45 | 1.91 | 0.00 | 0.00% | 0 | 27 | 0.94 | 0.49 | 0.09 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.95 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 139 | 0.95 | 0.42 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.80 | 0.90 | 0.88 | -0.20 | -18.52% | 36 | 920 | 0.97 | 0.35 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.60 | 0.75 | 0.80 | 0.00 | 0.00% | 11 | 571 | 0.98 | 0.29 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 163 | 0.82 | 0.25 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 1 | 175 | 1.01 | 0.20 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | +0.01 | +2.57% | 1 | 379 | 1.06 | 0.17 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.30 | -0.10 | -25.00% | 1,796 | 5,292 | 0.93 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.20 | 0.11 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 101 | 1.87 | 0.09 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.20 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.07 | 0.03 | -0.01 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 100 | 1.97 | 0.06 | 0.02 | 0.00 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 255 | 1.33 | 0.06 | 0.02 | -0.01 | 1/30/2025 | 2/21/2025 3:59:55 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 | 8.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 1.78 | -0.06 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 1.18 | -0.11 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.17 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.75 | 0.95 | 0.90 | +0.05 | +5.89% | 316 | 477 | 0.99 | -0.25 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 1.20 | 1.40 | 1.12 | 0.00 | 0.00% | 0 | 107 | 1.00 | -0.34 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 1.70 | 2.00 | % | 0 | 0 | 1.02 | -0.42 | 0.09 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 1.35 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 256 | 1.01 | -0.51 | 0.09 | -0.02 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 3.00 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.58 | 0.09 | -0.02 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 3.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 12 | 1.18 | -0.65 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 4.60 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 90 | 1.04 | -0.71 | 0.08 | -0.02 | 1/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 5.50 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 33 | 1.05 | -0.75 | 0.07 | -0.01 | 1/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 6.30 | 6.70 | % | 0 | 0 | 1.41 | -0.80 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 7.20 | 7.60 | 7.20 | % | 1 | 0 | 1.63 | -0.83 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 20.00 | 8.10 | 8.50 | % | 0 | 0 | 1.30 | -0.86 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 21.00 | 9.10 | 9.50 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.89 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 10.00 | 10.50 | % | 0 | 0 | 1.36 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 10.10 | 12.40 | % | 0 | 0 | 1.43 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 11.00 | 13.40 | % | 0 | 0 | 1.49 | -0.94 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 12.00 | 14.40 | % | 0 | 0 | 1.45 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST |