Options Chain for NEXTNAV INC COMMON STOCK (NN) - $22.28 as of 5/29/2026 7:57:01 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 | 14.50 | 17.70 | 16.10 | 17.80 | 0.00 | 0.00% | 3.22 | 0 | 1 | 9.83 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 9.00 | 10.60 | 12.90 | 11.75 | % | 1.31 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 10.00 | 9.70 | 11.90 | 10.80 | % | 1.08 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 11.00 | 8.60 | 10.90 | 9.75 | % | 0.89 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 12.00 | 8.20 | 10.70 | 9.45 | 10.10 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 12.50 | 7.10 | 10.20 | 8.65 | % | 0.69 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 13.00 | 6.70 | 9.70 | 8.20 | % | 0.63 | 0 | 0 | 3.90 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:25 PM EST | |||
| 13.50 | 6.20 | 9.20 | 7.70 | % | 0.57 | 0 | 0 | 3.69 | 0.99 | 0.01 | -0.01 | 5/29/2026 3:59:25 PM EST | |||
| 14.00 | 5.70 | 8.20 | 6.95 | % | 0.50 | 0 | 0 | 3.02 | 0.98 | 0.01 | -0.01 | 5/29/2026 3:59:25 PM EST | |||
| 14.50 | 4.60 | 7.50 | 6.05 | % | 0.42 | 0 | 0 | 2.65 | 0.97 | 0.02 | -0.01 | 5/29/2026 3:59:25 PM EST | |||
| 15.00 | 4.80 | 7.80 | 6.30 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.21 | 0.96 | 0.02 | -0.02 | 4/30/2026 | 5/29/2026 3:59:25 PM EST |
| 15.50 | 3.90 | 6.60 | 5.25 | % | 0.34 | 0 | 0 | 2.43 | 0.94 | 0.03 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 16.00 | 3.70 | 6.90 | 5.30 | % | 0.33 | 0 | 0 | 2.93 | 0.92 | 0.04 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 16.50 | 3.50 | 5.70 | 4.60 | % | 0.28 | 0 | 0 | 2.20 | 0.89 | 0.04 | -0.03 | 5/29/2026 3:59:25 PM EST | |||
| 17.00 | 3.10 | 5.30 | 4.20 | % | 0.25 | 0 | 0 | 2.12 | 0.86 | 0.05 | -0.03 | 5/29/2026 3:59:25 PM EST | |||
| 17.50 | 2.60 | 4.90 | 3.75 | % | 0.21 | 0 | 0 | 2.05 | 0.82 | 0.06 | -0.04 | 5/29/2026 3:59:25 PM EST | |||
| 18.00 | 3.00 | 3.70 | 3.35 | 3.50 | -0.94 | -21.18% | 0.19 | 12 | 12 | 1.17 | 0.78 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 18.50 | 2.65 | 4.10 | 3.38 | % | 0.18 | 0 | 0 | 1.42 | 0.74 | 0.08 | -0.05 | 5/29/2026 3:59:25 PM EST | |||
| 19.00 | 2.35 | 2.75 | 2.55 | % | 0.13 | 0 | 0 | 1.06 | 0.69 | 0.08 | -0.05 | 5/29/2026 3:59:25 PM EST | |||
| 19.50 | 2.00 | 2.45 | 2.23 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.04 | 0.64 | 0.09 | -0.06 | 5/12/2026 | 5/29/2026 3:59:25 PM EST |
| 20.00 | 1.70 | 2.20 | 1.95 | % | 0.10 | 0 | 0 | 1.04 | 0.60 | 0.09 | -0.06 | 5/29/2026 3:59:25 PM EST | |||
| 20.50 | 1.55 | 1.80 | 1.68 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | 0.55 | 0.09 | -0.06 | 5/11/2026 | 5/29/2026 3:59:25 PM EST |
| 21.00 | 1.40 | 1.70 | 1.55 | 1.40 | -0.70 | -33.34% | 0.07 | 9 | 3 | 1.08 | 0.50 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 21.50 | 1.15 | 1.40 | 1.28 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.03 | 0.46 | 0.09 | -0.06 | 5/6/2026 | 5/29/2026 3:59:25 PM EST |
| 22.00 | 0.85 | 1.35 | 1.10 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.03 | 0.42 | 0.09 | -0.06 | 5/27/2026 | 5/29/2026 3:59:25 PM EST |
| 22.50 | 0.70 | 2.15 | 1.43 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.33 | 0.38 | 0.09 | -0.06 | 5/1/2026 | 5/29/2026 3:59:25 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.20 | 0.34 | 0.08 | -0.06 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 23.50 | 0.55 | 1.00 | 0.78 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | 0.30 | 0.08 | -0.06 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 24.00 | 0.40 | 0.85 | 0.63 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.06 | 0.27 | 0.08 | -0.06 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 24.50 | 0.35 | 0.80 | 0.58 | % | 0.02 | 0 | 0 | 1.12 | 0.24 | 0.07 | -0.05 | 5/29/2026 3:59:25 PM EST | |||
| 25.00 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.22 | 0.07 | -0.05 | 5/29/2026 3:59:25 PM EST | |||
| 25.50 | 0.10 | 0.45 | 0.28 | 0.30 | % | 0.01 | 1,001 | 0 | 0.94 | 0.20 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 3:59:25 PM EST | |
| 26.00 | 0.15 | 0.65 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 279 | 1.12 | 0.17 | 0.06 | -0.04 | 5/19/2026 | 5/29/2026 3:59:25 PM EST |
| 26.50 | 0.05 | 1.40 | 0.73 | % | 0.03 | 0 | 0 | 1.40 | 0.15 | 0.05 | -0.04 | 5/29/2026 3:59:25 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.92 | 0.12 | 0.05 | -0.03 | 5/18/2026 | 5/29/2026 3:59:25 PM EST |
| 27.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.22 | 0.11 | 0.04 | -0.03 | 5/29/2026 3:59:25 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.09 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.08 | 0.04 | -0.03 | 5/29/2026 3:59:25 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.82 | 0.07 | 0.03 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.06 | 0.03 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.05 | 0.03 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 31.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.42 | 0.04 | 0.02 | -0.01 | 5/29/2026 3:59:25 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.51 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:25 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:25 PM EST |
| 12.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:25 PM EST |
| 13.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.23 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 3:59:25 PM EST |
| 13.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.84 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/29/2026 3:59:25 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.73 | -0.02 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 3:59:25 PM EST |
| 14.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.52 | -0.03 | 0.02 | -0.01 | 5/12/2026 | 5/29/2026 3:59:25 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.41 | -0.04 | 0.02 | -0.02 | 5/12/2026 | 5/29/2026 3:59:25 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.21 | -0.06 | 0.03 | -0.02 | 5/18/2026 | 5/29/2026 3:59:25 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | -0.08 | 0.04 | -0.02 | 5/14/2026 | 5/29/2026 3:59:25 PM EST |
| 16.50 | 0.20 | 0.35 | 0.28 | 0.26 | +0.03 | +13.05% | 0.02 | 10 | 1 | 1.05 | -0.11 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 17.00 | 0.30 | 1.35 | 0.83 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.45 | -0.14 | 0.05 | -0.03 | 5/20/2026 | 5/29/2026 3:59:25 PM EST |
| 17.50 | 0.25 | 0.70 | 0.48 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.04 | -0.18 | 0.06 | -0.04 | 5/27/2026 | 5/29/2026 3:59:25 PM EST |
| 18.00 | 0.50 | 0.80 | 0.65 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.08 | -0.22 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 18.50 | 0.45 | 0.95 | 0.70 | 0.40 | +0.05 | +14.29% | 0.04 | 4 | 5 | 0.99 | -0.26 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.00 | 0.75 | 1.05 | 0.90 | 0.72 | +0.29 | +67.45% | 0.05 | 21 | 2 | 1.01 | -0.31 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.50 | 0.95 | 1.10 | 1.03 | 1.00 | +0.35 | +53.85% | 0.05 | 38 | 1 | 0.96 | -0.36 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.30 | +30.00% | 0.07 | 52 | 1 | 1.00 | -0.40 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.50 | 1.40 | 1.75 | 1.58 | 0.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.01 | -0.45 | 0.09 | -0.06 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 21.00 | 1.70 | 2.05 | 1.88 | 1.08 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.03 | -0.50 | 0.09 | -0.06 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 21.50 | 2.00 | 2.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.04 | -0.54 | 0.09 | -0.06 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 22.00 | 2.15 | 2.75 | 2.45 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.99 | -0.58 | 0.09 | -0.06 | 5/21/2026 | 5/29/2026 3:59:25 PM EST |
| 22.50 | 2.65 | 3.10 | 2.88 | % | 0.13 | 0 | 0 | 1.04 | -0.62 | 0.09 | -0.06 | 5/29/2026 3:59:25 PM EST | |||
| 23.00 | 2.95 | 4.60 | 3.78 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.38 | -0.66 | 0.08 | -0.06 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 23.50 | 2.90 | 3.80 | 3.35 | % | 0.14 | 0 | 0 | 0.81 | -0.70 | 0.08 | -0.06 | 5/29/2026 3:59:25 PM EST | |||
| 24.00 | 3.40 | 4.80 | 4.10 | 3.90 | +1.11 | +39.79% | 0.17 | 11 | 11 | 1.05 | -0.73 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 24.50 | 3.10 | 4.80 | 3.95 | % | 0.16 | 0 | 0 | 1.41 | -0.76 | 0.07 | -0.05 | 5/29/2026 3:59:25 PM EST | |||
| 25.00 | 3.50 | 5.20 | 4.35 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 69 | 1.42 | -0.78 | 0.07 | -0.05 | 5/21/2026 | 5/29/2026 3:59:25 PM EST |
| 25.50 | 4.30 | 5.50 | 4.90 | 3.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | -0.81 | 0.06 | -0.05 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 26.00 | 4.60 | 6.80 | 5.70 | % | 0.22 | 0 | 0 | 1.98 | -0.83 | 0.06 | -0.04 | 5/29/2026 3:59:25 PM EST | |||
| 26.50 | 5.20 | 6.50 | 5.85 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.47 | -0.85 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 27.00 | 5.30 | 8.00 | 6.65 | % | 0.25 | 0 | 0 | 2.25 | -0.88 | 0.05 | -0.03 | 5/29/2026 3:59:25 PM EST | |||
| 27.50 | 5.80 | 7.30 | 6.55 | % | 0.24 | 0 | 0 | 1.42 | -0.89 | 0.04 | -0.03 | 5/29/2026 3:59:25 PM EST | |||
| 28.00 | 6.50 | 8.10 | 7.30 | % | 0.26 | 0 | 0 | 1.74 | -0.91 | 0.04 | -0.03 | 5/29/2026 3:59:25 PM EST | |||
| 28.50 | 6.80 | 8.60 | 7.70 | 7.67 | % | 0.27 | 2 | 0 | 1.79 | -0.92 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST | |
| 29.00 | 7.30 | 9.10 | 8.20 | % | 0.28 | 0 | 0 | 1.85 | -0.93 | 0.03 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 29.50 | 8.00 | 9.50 | 8.75 | % | 0.30 | 0 | 0 | 1.82 | -0.94 | 0.03 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 30.00 | 8.20 | 9.80 | 9.00 | % | 0.30 | 0 | 0 | 1.68 | -0.95 | 0.03 | -0.02 | 5/29/2026 3:59:25 PM EST | |||
| 31.00 | 9.20 | 10.70 | 9.95 | 10.06 | % | 0.32 | 2 | 0 | 1.67 | -0.96 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST | |
| 35.00 | 13.30 | 15.00 | 14.15 | % | 0.40 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:25 PM EST |