Options Chain for NEXTNAV INC COMMON STOCK (NN) - $16.84 as of 3/12/2026 3:43:39 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 | 10.90 | 13.20 | 12.05 | % | 2.41 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 6.00 | 10.40 | 12.30 | 11.35 | % | 1.89 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 7.00 | 9.40 | 11.30 | 10.35 | % | 1.48 | 0 | 0 | 3.13 | 0.99 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 8.00 | 8.50 | 10.40 | 9.45 | % | 1.18 | 0 | 0 | 2.83 | 0.98 | 0.01 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 9.00 | 7.50 | 9.30 | 8.40 | % | 0.93 | 0 | 0 | 2.39 | 0.96 | 0.01 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 10.00 | 6.40 | 8.30 | 7.35 | % | 0.73 | 0 | 0 | 2.09 | 0.94 | 0.02 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 11.00 | 5.60 | 7.50 | 6.55 | % | 0.60 | 0 | 0 | 1.97 | 0.90 | 0.02 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 12.00 | 4.80 | 6.50 | 5.65 | % | 0.47 | 0 | 0 | 1.71 | 0.86 | 0.03 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 13.00 | 4.00 | 5.90 | 4.95 | % | 0.38 | 0 | 0 | 1.71 | 0.82 | 0.04 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 14.00 | 3.40 | 5.00 | 4.20 | % | 0.30 | 0 | 0 | 1.08 | 0.77 | 0.05 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 15.00 | 3.00 | 4.10 | 3.55 | % | 0.24 | 0 | 0 | 1.08 | 0.71 | 0.05 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 16.00 | 2.40 | 3.50 | 2.95 | % | 0.18 | 0 | 0 | 1.05 | 0.64 | 0.06 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 17.00 | 1.85 | 3.00 | 2.43 | % | 0.14 | 0 | 0 | 1.03 | 0.58 | 0.06 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 18.00 | 1.60 | 2.65 | 2.13 | % | 0.12 | 0 | 0 | 1.07 | 0.51 | 0.07 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 19.00 | 1.15 | 2.30 | 1.73 | % | 0.09 | 0 | 0 | 1.04 | 0.45 | 0.07 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 20.00 | 0.90 | 1.90 | 1.40 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.03 | 0.39 | 0.07 | -0.03 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 21.00 | 0.75 | 1.70 | 1.23 | % | 0.06 | 0 | 0 | 1.06 | 0.34 | 0.06 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 22.00 | 0.40 | 1.45 | 0.93 | % | 0.04 | 0 | 0 | 1.00 | 0.29 | 0.06 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 23.00 | 0.30 | 1.20 | 0.75 | % | 0.03 | 0 | 0 | 0.99 | 0.25 | 0.05 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 24.00 | 0.25 | 1.10 | 0.68 | % | 0.03 | 0 | 0 | 1.02 | 0.21 | 0.05 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 25.00 | 0.20 | 0.90 | 0.55 | % | 0.02 | 0 | 0 | 1.02 | 0.18 | 0.04 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 26.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 0.97 | 0.15 | 0.04 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 27.00 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | 0.12 | 0.04 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.37 | 0.07 | 0.02 | -0.01 | 3/12/2026 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.41 | -0.01 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.17 | -0.02 | 0.01 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.89 | -0.04 | 0.01 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.70 | 0.38 | % | 0.04 | 0 | 0 | 1.27 | -0.06 | 0.02 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 11.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.11 | -0.10 | 0.02 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 12.00 | 0.20 | 1.00 | 0.60 | % | 0.05 | 0 | 0 | 1.15 | -0.14 | 0.03 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 13.00 | 0.35 | 1.20 | 0.78 | % | 0.06 | 0 | 0 | 1.10 | -0.18 | 0.04 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 14.00 | 0.60 | 1.50 | 1.05 | % | 0.07 | 0 | 0 | 1.07 | -0.23 | 0.05 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 15.00 | 1.05 | 1.75 | 1.40 | % | 0.09 | 0 | 0 | 1.06 | -0.29 | 0.05 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 16.00 | 1.50 | 2.15 | 1.83 | % | 0.11 | 0 | 0 | 1.04 | -0.36 | 0.06 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 17.00 | 1.95 | 2.75 | 2.35 | % | 0.14 | 0 | 0 | 1.04 | -0.42 | 0.06 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 18.00 | 2.55 | 3.30 | 2.93 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | -0.49 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 19.00 | 3.00 | 4.00 | 3.50 | % | 0.18 | 0 | 0 | 1.00 | -0.55 | 0.07 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 20.00 | 3.70 | 4.70 | 4.20 | % | 0.21 | 0 | 0 | 0.99 | -0.61 | 0.07 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 21.00 | 4.20 | 5.50 | 4.85 | % | 0.23 | 0 | 0 | 0.92 | -0.66 | 0.06 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 22.00 | 5.00 | 6.40 | 5.70 | % | 0.26 | 0 | 0 | 0.90 | -0.71 | 0.06 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 23.00 | 5.90 | 7.40 | 6.65 | % | 0.29 | 0 | 0 | 1.43 | -0.75 | 0.05 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 24.00 | 6.50 | 8.30 | 7.40 | % | 0.31 | 0 | 0 | 1.47 | -0.79 | 0.05 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 25.00 | 7.40 | 9.20 | 8.30 | % | 0.33 | 0 | 0 | 1.51 | -0.82 | 0.04 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 26.00 | 8.30 | 10.10 | 9.20 | % | 0.35 | 0 | 0 | 1.54 | -0.85 | 0.04 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 27.00 | 9.50 | 10.60 | 10.05 | % | 0.37 | 0 | 0 | 1.34 | -0.88 | 0.04 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 30.00 | 11.90 | 14.10 | 13.00 | % | 0.43 | 0 | 0 | 1.80 | -0.93 | 0.02 | -0.01 | 3/12/2026 3:59:59 PM EST |