Options Chain for NEXTNAV INC COMMON STOCK (NN) - $17.87 as of 3/27/2026 10:29:56 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 | 11.40 | 15.00 | 13.20 | % | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 6.00 | 10.70 | 14.00 | 12.35 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 7.00 | 9.50 | 13.00 | 11.25 | % | 1.61 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 8.00 | 9.30 | 11.60 | 10.45 | % | 1.31 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 9.00 | 8.40 | 10.70 | 9.55 | % | 1.06 | 0 | 0 | 2.78 | 0.97 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 10.00 | 6.30 | 9.70 | 8.00 | 8.30 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.46 | 0.95 | 0.01 | -0.01 | 3/19/2026 | 3/27/2026 3:59:45 PM EST |
| 11.00 | 6.60 | 8.80 | 7.70 | % | 0.70 | 0 | 0 | 2.24 | 0.92 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 12.00 | 5.80 | 7.90 | 6.85 | 7.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.03 | 0.89 | 0.03 | -0.02 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 13.00 | 5.20 | 6.80 | 6.00 | % | 0.46 | 0 | 0 | 1.17 | 0.85 | 0.03 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 14.00 | 4.40 | 6.20 | 5.30 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.18 | 0.80 | 0.04 | -0.02 | 3/6/2026 | 3/27/2026 3:59:45 PM EST |
| 15.00 | 3.90 | 4.50 | 4.20 | 4.84 | -0.66 | -12.00% | 0.28 | 3 | 345 | 0.97 | 0.75 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 16.00 | 3.20 | 3.80 | 3.50 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 275 | 0.93 | 0.70 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 17.00 | 2.70 | 3.40 | 3.05 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.94 | 0.64 | 0.06 | -0.03 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 18.00 | 2.40 | 2.80 | 2.60 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.97 | 0.58 | 0.06 | -0.03 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 19.00 | 1.95 | 2.40 | 2.18 | 2.56 | -0.04 | -1.54% | 0.11 | 1 | 15 | 0.96 | 0.52 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 20.00 | 1.65 | 2.00 | 1.83 | 1.88 | -0.55 | -22.64% | 0.09 | 10 | 1,799 | 0.96 | 0.46 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 21.00 | 1.30 | 1.70 | 1.50 | 1.60 | -0.35 | -17.95% | 0.07 | 2 | 600 | 0.95 | 0.41 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 22.00 | 0.95 | 1.65 | 1.30 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.97 | 0.35 | 0.06 | -0.03 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 23.00 | 0.60 | 1.30 | 0.95 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.91 | 0.31 | 0.06 | -0.02 | 3/23/2026 | 3/27/2026 3:59:45 PM EST |
| 24.00 | 0.30 | 1.10 | 0.70 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.85 | 0.27 | 0.05 | -0.02 | 3/18/2026 | 3/27/2026 3:59:45 PM EST |
| 25.00 | 0.65 | 0.90 | 0.78 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1,550 | 0.98 | 0.23 | 0.05 | -0.02 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 26.00 | 0.05 | 0.85 | 0.45 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.83 | 0.20 | 0.04 | -0.02 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 27.00 | 0.15 | 0.90 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | 0.18 | 0.04 | -0.02 | 3/23/2026 | 3/27/2026 3:59:45 PM EST |
| 28.00 | 0.20 | 0.65 | 0.43 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 9 | 1.03 | 0.15 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.93 | 0.14 | 0.03 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 30.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.99 | 0.12 | 0.03 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 31.00 | 0.10 | 0.45 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.97 | 0.11 | 0.03 | -0.01 | 3/18/2026 | 3/27/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.08 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.07 | 0.02 | -0.01 | 3/2/2026 | 3/27/2026 3:59:45 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.06 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.05 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.04 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.03 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.03 | 0.01 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.02 | 0.01 | 0.00 | 3/27/2026 3:59:45 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | -0.01 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.21 | -0.01 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | -0.03 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 10.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.30 | -0.05 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.13 | -0.08 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 12.00 | 0.35 | 0.75 | 0.55 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.10 | -0.11 | 0.03 | -0.02 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 13.00 | 0.45 | 0.90 | 0.68 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.09 | -0.15 | 0.03 | -0.02 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 14.00 | 0.75 | 1.10 | 0.93 | 0.90 | +0.13 | +16.89% | 0.07 | 7 | 6 | 1.07 | -0.20 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 15.00 | 1.10 | 1.40 | 1.25 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.06 | -0.25 | 0.05 | -0.03 | 3/10/2026 | 3/27/2026 3:59:45 PM EST |
| 16.00 | 1.45 | 1.80 | 1.63 | % | 0.10 | 0 | 0 | 1.04 | -0.30 | 0.05 | -0.03 | 3/27/2026 3:59:45 PM EST | |||
| 17.00 | 1.90 | 2.35 | 2.13 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.05 | -0.36 | 0.06 | -0.03 | 3/19/2026 | 3/27/2026 3:59:45 PM EST |
| 18.00 | 2.40 | 2.80 | 2.60 | % | 0.14 | 0 | 0 | 1.04 | -0.42 | 0.06 | -0.03 | 3/27/2026 3:59:45 PM EST | |||
| 19.00 | 2.80 | 3.40 | 3.10 | 2.79 | +0.19 | +7.31% | 0.16 | 1 | 2 | 1.00 | -0.48 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.60 | % | 0.19 | 2 | 0 | 1.00 | -0.54 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST | |
| 21.00 | 4.00 | 4.70 | 4.35 | 4.40 | % | 0.21 | 1 | 0 | 0.96 | -0.59 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST | |
| 22.00 | 4.90 | 5.50 | 5.20 | 4.55 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.00 | -0.65 | 0.06 | -0.03 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 23.00 | 5.80 | 6.30 | 6.05 | % | 0.26 | 0 | 0 | 1.01 | -0.69 | 0.06 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 24.00 | 5.50 | 7.40 | 6.45 | % | 0.27 | 0 | 0 | 1.25 | -0.73 | 0.05 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 25.00 | 6.30 | 8.20 | 7.25 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 120 | 1.24 | -0.77 | 0.05 | -0.02 | 3/4/2026 | 3/27/2026 3:59:45 PM EST |
| 26.00 | 7.20 | 9.10 | 8.15 | % | 0.31 | 0 | 0 | 1.27 | -0.80 | 0.04 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 27.00 | 8.10 | 10.00 | 9.05 | % | 0.34 | 0 | 0 | 1.29 | -0.82 | 0.04 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 28.00 | 9.00 | 10.90 | 9.95 | % | 0.36 | 0 | 0 | 1.31 | -0.85 | 0.04 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 29.00 | 10.00 | 11.70 | 10.85 | % | 0.37 | 0 | 0 | 1.26 | -0.86 | 0.03 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 30.00 | 10.80 | 12.80 | 11.80 | % | 0.39 | 0 | 0 | 1.37 | -0.88 | 0.03 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 31.00 | 11.80 | 13.80 | 12.80 | % | 0.41 | 0 | 0 | 1.43 | -0.89 | 0.03 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 32.00 | 12.80 | 14.80 | 13.80 | % | 0.43 | 0 | 0 | 1.48 | -0.92 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 33.00 | 13.90 | 15.70 | 14.80 | % | 0.45 | 0 | 0 | 1.47 | -0.93 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 34.00 | 14.50 | 16.70 | 15.60 | % | 0.46 | 0 | 0 | 1.52 | -0.94 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 35.00 | 15.50 | 17.70 | 16.60 | % | 0.47 | 0 | 0 | 1.57 | -0.95 | 0.02 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 36.00 | 16.50 | 18.70 | 17.60 | % | 0.49 | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 37.00 | 17.50 | 19.70 | 18.60 | % | 0.50 | 0 | 0 | 1.65 | -0.97 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 38.00 | 18.50 | 20.70 | 19.60 | % | 0.52 | 0 | 0 | 1.69 | -0.97 | 0.01 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 39.00 | 19.50 | 21.70 | 20.60 | % | 0.53 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 3/27/2026 3:59:45 PM EST |