Options Chain for NEXTNAV INC COMMON STOCK (NN) - $17.97 as of 4/24/2026 6:56:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.20 | 16.50 | 14.85 | % | 4.95 | 0 | 6 | 6.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 5.00 | 11.30 | 14.80 | 13.05 | 10.70 | 0.00 | 0.00% | 2.61 | 0 | 31 | 4.84 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:01 PM EST |
| 6.00 | 10.50 | 13.20 | 11.85 | % | 1.97 | 0 | 0 | 3.49 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 7.00 | 9.60 | 12.50 | 11.05 | % | 1.58 | 0 | 1 | 3.32 | 0.98 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 8.00 | 9.50 | 11.30 | 10.40 | 9.37 | 0.00 | 0.00% | 1.30 | 0 | 15 | 2.75 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 9.00 | 8.40 | 10.40 | 9.40 | % | 1.04 | 0 | 0 | 2.50 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 7.90 | 9.50 | 8.70 | 12.35 | 0.00 | 0.00% | 0.87 | 0 | 697 | 1.56 | 0.92 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 11.00 | 6.50 | 8.60 | 7.55 | 7.50 | +2.20 | +41.51% | 0.69 | 10 | 818 | 2.07 | 0.89 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 6.20 | 7.30 | 6.75 | 5.80 | 0.00 | 0.00% | 0.56 | 0 | 3,254 | 1.29 | 0.86 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 5.20 | 6.80 | 6.00 | 4.75 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.24 | 0.82 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 4.50 | 5.80 | 5.15 | 5.52 | +0.04 | +0.73% | 0.37 | 20 | 105 | 1.15 | 0.78 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 4.30 | 5.00 | 4.65 | 4.98 | -0.02 | -0.40% | 0.31 | 95 | 2,342 | 1.20 | 0.73 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 3.70 | 4.40 | 4.05 | 4.05 | -0.18 | -4.26% | 0.25 | 28 | 308 | 1.17 | 0.68 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 3.40 | 3.90 | 3.65 | 3.65 | +0.22 | +6.42% | 0.21 | 5 | 30,179 | 1.20 | 0.63 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | 3.30 | +0.13 | +4.11% | 0.18 | 1 | 10,122 | 1.19 | 0.58 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 2.30 | 3.10 | 2.70 | 2.80 | +0.05 | +1.82% | 0.14 | 1 | 7,496 | 1.14 | 0.53 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 2.25 | 2.75 | 2.50 | 2.30 | -0.34 | -12.88% | 0.12 | 80 | 24,379 | 1.20 | 0.49 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 1.75 | 2.40 | 2.08 | 1.99 | -0.06 | -2.93% | 0.10 | 6 | 152 | 1.15 | 0.44 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 1.40 | 2.05 | 1.73 | 1.75 | -0.65 | -27.09% | 0.08 | 10 | 31,982 | 1.11 | 0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 1.30 | 2.20 | 1.75 | 1.22 | 0.00 | 0.00% | 0.08 | 0 | 2,004 | 1.21 | 0.35 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 0.70 | 1.85 | 1.28 | 1.30 | 0.00 | 0.00% | 0.05 | 4 | 1,739 | 1.09 | 0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 0.90 | 1.35 | 1.13 | 1.18 | -0.13 | -9.93% | 0.05 | 17 | 9,916 | 1.11 | 0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 0.60 | 1.35 | 0.98 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.10 | 0.25 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 27.00 | 0.15 | 1.55 | 0.85 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 284 | 1.05 | 0.22 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 0.55 | 1.50 | 1.03 | 0.73 | -0.27 | -27.00% | 0.04 | 10 | 480 | 1.24 | 0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 0.05 | 1.30 | 0.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.03 | 0.17 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 0.50 | 0.95 | 0.73 | 0.68 | -0.07 | -9.34% | 0.02 | 6 | 17,824 | 1.20 | 0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.49 | 0.13 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 0.30 | 1.05 | 0.68 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.25 | 0.12 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.47 | 0.10 | 0.02 | -0.01 | 3/27/2026 | 4/24/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5,376 | 1.32 | 0.09 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.13 | 0.09 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.61 | 0.07 | 0.02 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.06 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.74 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 162 | 4.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 3.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.21 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.60 | +0.25 | +71.43% | 0.04 | 1 | 5 | 2.18 | -0.02 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.45 | 0.25 | 0.61 | +0.21 | +52.50% | 0.03 | 1 | 35 | 1.41 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.77 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 0.65 | 0.45 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 164 | 1.33 | -0.08 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 11.00 | 0.35 | 0.85 | 0.60 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 65 | 1.27 | -0.11 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 0.65 | 1.10 | 0.88 | 0.75 | -0.30 | -28.58% | 0.07 | 3 | 3,065 | 1.29 | -0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 0.75 | 1.35 | 1.05 | 1.04 | -0.61 | -36.97% | 0.08 | 40 | 87 | 1.21 | -0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 1.10 | 1.60 | 1.35 | 1.35 | -0.10 | -6.90% | 0.10 | 34 | 149 | 1.19 | -0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 1.45 | 2.00 | 1.73 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 947 | 1.17 | -0.27 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 1.85 | 2.40 | 2.13 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 34 | 1.15 | -0.32 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 2.60 | 3.00 | 2.80 | 2.55 | -0.20 | -7.28% | 0.16 | 153 | 1,079 | 1.21 | -0.37 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 3.10 | 3.60 | 3.35 | 3.20 | -0.30 | -8.58% | 0.19 | 8 | 1,750 | 1.20 | -0.42 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 3.40 | 4.30 | 3.85 | % | 0.20 | 0 | 3 | 1.16 | -0.47 | 0.05 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 20.00 | 4.40 | 4.90 | 4.65 | 5.64 | 0.00 | 0.00% | 0.23 | 0 | 205 | 1.19 | -0.51 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 4.80 | 5.50 | 5.15 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.14 | -0.56 | 0.05 | -0.03 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 5.40 | 6.30 | 5.85 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.12 | -0.61 | 0.05 | -0.03 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 6.30 | 7.00 | 6.65 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.13 | -0.65 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 6.80 | 8.10 | 7.45 | % | 0.31 | 0 | 0 | 1.12 | -0.69 | 0.05 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 8.00 | 9.00 | 8.50 | 6.02 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.23 | -0.72 | 0.05 | -0.02 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 8.50 | 10.30 | 9.40 | % | 0.36 | 0 | 0 | 1.21 | -0.75 | 0.04 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 27.00 | 8.70 | 11.30 | 10.00 | % | 0.37 | 0 | 1 | 1.67 | -0.78 | 0.04 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 28.00 | 9.50 | 12.30 | 10.90 | % | 0.39 | 0 | 0 | 1.74 | -0.81 | 0.04 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 29.00 | 10.60 | 13.20 | 11.90 | % | 0.41 | 0 | 0 | 1.76 | -0.83 | 0.03 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 11.50 | 14.10 | 12.80 | % | 0.43 | 0 | 1 | 1.77 | -0.85 | 0.03 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 31.00 | 12.50 | 15.00 | 13.75 | % | 0.44 | 0 | 0 | 1.79 | -0.87 | 0.03 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 32.00 | 13.10 | 16.00 | 14.55 | % | 0.45 | 0 | 0 | 1.84 | -0.88 | 0.03 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 33.00 | 14.10 | 17.00 | 15.55 | % | 0.47 | 0 | 0 | 1.89 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 34.00 | 15.10 | 18.00 | 16.55 | % | 0.49 | 0 | 0 | 1.94 | -0.91 | 0.02 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 15.90 | 18.90 | 17.40 | % | 0.50 | 0 | 0 | 1.94 | -0.91 | 0.02 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 36.00 | 16.90 | 19.90 | 18.40 | % | 0.51 | 0 | 0 | 1.98 | -0.93 | 0.02 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 37.00 | 17.90 | 20.90 | 19.40 | % | 0.52 | 0 | 0 | 2.02 | -0.94 | 0.02 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 38.00 | 18.90 | 21.90 | 20.40 | % | 0.54 | 0 | 0 | 2.06 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 39.00 | 20.10 | 22.90 | 21.50 | % | 0.55 | 0 | 0 | 2.10 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST |