Options Chain for NEXTNAV INC COMMON STOCK (NN) - $18.54 as of 3/20/2026 10:01:55 AM 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 | 11.40 | 15.50 | 13.45 | % | 2.69 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 7.00 | 9.50 | 13.40 | 11.45 | % | 1.64 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 8.00 | 9.40 | 11.50 | 10.45 | % | 1.31 | 0 | 0 | 2.87 | 0.99 | 0.00 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 9.00 | 8.60 | 11.40 | 10.00 | % | 1.11 | 0 | 0 | 3.30 | 0.98 | 0.01 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 10.00 | 7.00 | 10.40 | 8.70 | 8.40 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.01 | 0.97 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 9:58:51 AM EST |
| 11.00 | 6.30 | 9.20 | 7.75 | % | 0.70 | 0 | 0 | 2.48 | 0.95 | 0.02 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 12.00 | 5.10 | 8.30 | 6.70 | % | 0.56 | 0 | 0 | 2.26 | 0.91 | 0.02 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 13.00 | 4.30 | 7.20 | 5.75 | % | 0.44 | 0 | 0 | 1.94 | 0.87 | 0.03 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 14.00 | 3.50 | 6.50 | 5.00 | % | 0.36 | 0 | 0 | 1.86 | 0.83 | 0.04 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 15.00 | 2.90 | 5.80 | 4.35 | % | 0.29 | 0 | 0 | 1.77 | 0.77 | 0.05 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 16.00 | 2.45 | 4.20 | 3.33 | % | 0.21 | 0 | 0 | 1.39 | 0.71 | 0.06 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 17.00 | 2.50 | 3.60 | 3.05 | % | 0.18 | 0 | 0 | 1.07 | 0.65 | 0.06 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 18.00 | 2.20 | 3.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.94 | 0.58 | 0.07 | -0.03 | 3/18/2026 | 3/20/2026 9:58:51 AM EST |
| 19.00 | 1.10 | 2.40 | 1.75 | 2.20 | -0.10 | -4.35% | 0.09 | 1 | 3 | 0.81 | 0.51 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 9:58:51 AM EST |
| 20.00 | 1.45 | 2.10 | 1.78 | 1.85 | +0.45 | +32.15% | 0.09 | 270 | 252 | 0.99 | 0.44 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 9:58:51 AM EST |
| 21.00 | 1.05 | 1.65 | 1.35 | % | 0.06 | 0 | 0 | 0.95 | 0.38 | 0.07 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 22.00 | 0.75 | 1.55 | 1.15 | % | 0.05 | 0 | 0 | 0.93 | 0.33 | 0.06 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 23.00 | 0.60 | 1.20 | 0.90 | % | 0.04 | 0 | 0 | 0.94 | 0.28 | 0.06 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 24.00 | 0.45 | 1.05 | 0.75 | % | 0.03 | 0 | 0 | 0.98 | 0.24 | 0.05 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 25.00 | 0.10 | 1.10 | 0.60 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.20 | 0.05 | -0.02 | 3/18/2026 | 3/20/2026 9:58:51 AM EST |
| 26.00 | 0.10 | 1.10 | 0.60 | % | 0.02 | 0 | 0 | 0.96 | 0.17 | 0.04 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 27.00 | 0.10 | 1.20 | 0.65 | % | 0.02 | 0 | 0 | 1.01 | 0.15 | 0.04 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 28.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.38 | 0.11 | 0.03 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.39 | 0.09 | 0.03 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.45 | 0.08 | 0.03 | -0.01 | 3/20/2026 9:58:51 AM 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | -0.01 | 0.00 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.11 | -0.02 | 0.01 | 0.00 | 3/20/2026 9:58:51 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.86 | -0.03 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 9:58:51 AM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.80 | -0.05 | 0.02 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 12.00 | 0.05 | 0.95 | 0.50 | % | 0.04 | 0 | 0 | 1.13 | -0.09 | 0.02 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 13.00 | 0.20 | 1.00 | 0.60 | % | 0.05 | 0 | 0 | 0.98 | -0.13 | 0.03 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 14.00 | 0.05 | 1.15 | 0.60 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.92 | -0.17 | 0.04 | -0.02 | 3/19/2026 | 3/20/2026 9:58:51 AM EST |
| 15.00 | 0.45 | 1.60 | 1.03 | % | 0.07 | 0 | 0 | 1.00 | -0.23 | 0.05 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 16.00 | 0.80 | 1.90 | 1.35 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.99 | -0.29 | 0.06 | -0.02 | 3/19/2026 | 3/20/2026 9:58:51 AM EST |
| 17.00 | 1.20 | 2.25 | 1.73 | % | 0.10 | 0 | 0 | 0.96 | -0.35 | 0.06 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 18.00 | 1.25 | 2.55 | 1.90 | % | 0.11 | 0 | 0 | 0.82 | -0.42 | 0.07 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 19.00 | 2.40 | 3.10 | 2.75 | % | 0.14 | 0 | 0 | 0.96 | -0.49 | 0.07 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 20.00 | 3.00 | 3.80 | 3.40 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.93 | -0.56 | 0.07 | -0.03 | 3/19/2026 | 3/20/2026 9:58:51 AM EST |
| 21.00 | 3.70 | 4.50 | 4.10 | % | 0.20 | 0 | 0 | 0.89 | -0.62 | 0.07 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 22.00 | 4.20 | 5.10 | 4.65 | % | 0.21 | 0 | 0 | 0.79 | -0.67 | 0.06 | -0.03 | 3/20/2026 9:58:51 AM EST | |||
| 23.00 | 5.00 | 6.30 | 5.65 | % | 0.25 | 0 | 0 | 1.27 | -0.72 | 0.06 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 24.00 | 4.80 | 7.80 | 6.30 | % | 0.26 | 0 | 0 | 1.61 | -0.76 | 0.05 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 25.00 | 5.60 | 8.80 | 7.20 | % | 0.29 | 0 | 0 | 1.66 | -0.80 | 0.05 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 26.00 | 6.50 | 9.70 | 8.10 | % | 0.31 | 0 | 0 | 1.70 | -0.83 | 0.04 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 27.00 | 7.40 | 10.60 | 9.00 | % | 0.33 | 0 | 0 | 1.73 | -0.85 | 0.04 | -0.02 | 3/20/2026 9:58:51 AM EST | |||
| 28.00 | 8.90 | 11.00 | 9.95 | % | 0.36 | 0 | 0 | 1.54 | -0.89 | 0.03 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 29.00 | 9.20 | 12.60 | 10.90 | % | 0.38 | 0 | 0 | 1.88 | -0.91 | 0.03 | -0.01 | 3/20/2026 9:58:51 AM EST | |||
| 30.00 | 10.10 | 13.60 | 11.85 | % | 0.39 | 0 | 0 | 1.81 | -0.92 | 0.03 | -0.01 | 3/20/2026 9:58:51 AM EST |