Options Chain for NEXTNAV INC COMMON STOCK (NN) - $19.73 as of 5/13/2026 7:40:24 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 | 16.10 | 20.10 | 18.10 | % | 6.03 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 5.00 | 14.00 | 18.20 | 16.10 | 11.79 | 0.00 | 0.00% | 3.22 | 0 | 40 | 6.62 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:53 PM EST |
| 6.00 | 13.00 | 17.20 | 15.10 | % | 2.52 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 7.00 | 12.60 | 16.20 | 14.40 | % | 2.06 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 8.00 | 11.00 | 15.20 | 13.10 | 12.41 | +0.71 | +6.07% | 1.64 | 10 | 15 | 4.45 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 9.00 | 10.60 | 13.40 | 12.00 | % | 1.33 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 10.00 | 9.50 | 12.40 | 10.95 | 12.35 | 0.00 | 0.00% | 1.09 | 0 | 697 | 2.93 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 5/13/2026 3:59:53 PM EST |
| 11.00 | 8.60 | 11.50 | 10.05 | 7.50 | 0.00 | 0.00% | 0.91 | 0 | 817 | 2.71 | 0.98 | 0.01 | 0.00 | 4/24/2026 | 5/13/2026 3:59:53 PM EST |
| 12.00 | 7.80 | 9.50 | 8.65 | 8.00 | 0.00 | 0.00% | 0.72 | 0 | 3,310 | 1.65 | 0.96 | 0.01 | -0.01 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 13.00 | 6.90 | 8.70 | 7.80 | 4.75 | 0.00 | 0.00% | 0.60 | 0 | 11 | 1.63 | 0.94 | 0.02 | -0.01 | 4/22/2026 | 5/13/2026 3:59:53 PM EST |
| 14.00 | 6.00 | 7.90 | 6.95 | 5.55 | 0.00 | 0.00% | 0.50 | 0 | 116 | 1.58 | 0.91 | 0.02 | -0.02 | 5/5/2026 | 5/13/2026 3:59:53 PM EST |
| 15.00 | 5.70 | 6.90 | 6.30 | 6.20 | +0.50 | +8.78% | 0.42 | 48 | 2,187 | 1.39 | 0.87 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 16.00 | 5.00 | 6.00 | 5.50 | 5.30 | +0.20 | +3.93% | 0.34 | 16 | 269 | 0.87 | 0.83 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 17.00 | 4.80 | 5.20 | 5.00 | 5.00 | +0.48 | +10.62% | 0.29 | 10,095 | 29,931 | 1.08 | 0.79 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 18.00 | 4.10 | 4.40 | 4.25 | 4.20 | +0.42 | +11.12% | 0.24 | 556 | 7,191 | 1.03 | 0.73 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 19.00 | 3.20 | 3.90 | 3.55 | 3.26 | +0.59 | +22.10% | 0.19 | 1 | 7,779 | 0.98 | 0.68 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 20.00 | 2.90 | 3.10 | 3.00 | 3.05 | +0.55 | +22.00% | 0.15 | 422 | 18,886 | 0.98 | 0.62 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 21.00 | 2.30 | 2.90 | 2.60 | 2.19 | +0.29 | +15.27% | 0.12 | 10 | 155 | 1.00 | 0.56 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 22.00 | 1.65 | 2.40 | 2.03 | 2.20 | +0.25 | +12.83% | 0.09 | 10,154 | 31,947 | 1.00 | 0.49 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 23.00 | 1.50 | 2.25 | 1.88 | 1.39 | 0.00 | 0.00% | 0.08 | 0 | 2,041 | 1.01 | 0.43 | 0.06 | -0.03 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 24.00 | 1.05 | 1.85 | 1.45 | 1.25 | +0.19 | +17.93% | 0.06 | 300 | 1,739 | 0.96 | 0.37 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 25.00 | 0.95 | 1.25 | 1.10 | 1.20 | +0.31 | +34.84% | 0.04 | 233 | 8,981 | 0.92 | 0.32 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 26.00 | 0.75 | 1.20 | 0.98 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.96 | 0.27 | 0.05 | -0.03 | 5/4/2026 | 5/13/2026 3:59:53 PM EST |
| 27.00 | 0.10 | 1.45 | 0.78 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 284 | 0.89 | 0.24 | 0.05 | -0.03 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 28.00 | 0.05 | 1.35 | 0.70 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 488 | 0.90 | 0.21 | 0.05 | -0.02 | 5/7/2026 | 5/13/2026 3:59:53 PM EST |
| 29.00 | 0.10 | 0.85 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.88 | 0.18 | 0.04 | -0.02 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 107 | 17,778 | 1.05 | 0.15 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 31.00 | 0.10 | 1.10 | 0.60 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.06 | 0.13 | 0.03 | -0.02 | 4/20/2026 | 5/13/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.48 | 0.09 | 0.03 | -0.01 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.49 | 0.08 | 0.02 | -0.01 | 3/27/2026 | 5/13/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5,376 | 1.54 | 0.06 | 0.02 | -0.01 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.62 | 0.05 | 0.02 | -0.01 | 4/29/2026 | 5/13/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.67 | 0.04 | 0.01 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 5/13/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.79 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 5/13/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.02 | 0.01 | 0.00 | 5/13/2026 3:59:53 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 | 0.95 | 0.48 | % | 0.16 | 0 | 162 | 6.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 3.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 36 | 3.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 18 | 2.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 175 | 1.98 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 65 | 2.28 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 5/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3,066 | 1.47 | -0.04 | 0.01 | -0.01 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.15 | -33.34% | 0.02 | 2 | 89 | 1.28 | -0.06 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 160 | 1.06 | -0.09 | 0.02 | -0.02 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.37 | -42.53% | 0.04 | 81 | 735 | 1.12 | -0.13 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 16.00 | 0.40 | 0.95 | 0.68 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 149 | 1.03 | -0.17 | 0.04 | -0.02 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 17.00 | 0.80 | 1.15 | 0.98 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 1,241 | 1.04 | -0.21 | 0.04 | -0.03 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 18.00 | 1.20 | 1.45 | 1.33 | 1.20 | -0.95 | -44.19% | 0.07 | 499 | 1,753 | 1.05 | -0.27 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 19.00 | 1.35 | 1.85 | 1.60 | % | 0.08 | 0 | 3 | 0.99 | -0.32 | 0.05 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 20.00 | 1.80 | 2.45 | 2.13 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 305 | 1.02 | -0.38 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 21.00 | 2.30 | 2.85 | 2.58 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.98 | -0.44 | 0.06 | -0.03 | 4/16/2026 | 5/13/2026 3:59:53 PM EST |
| 22.00 | 2.70 | 3.60 | 3.15 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.97 | -0.51 | 0.06 | -0.03 | 4/20/2026 | 5/13/2026 3:59:53 PM EST |
| 23.00 | 3.30 | 5.30 | 4.30 | 5.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -0.57 | 0.06 | -0.03 | 4/30/2026 | 5/13/2026 3:59:53 PM EST |
| 24.00 | 3.80 | 5.00 | 4.40 | % | 0.18 | 0 | 0 | 0.93 | -0.63 | 0.06 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 25.00 | 4.80 | 5.80 | 5.30 | 7.34 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.99 | -0.68 | 0.06 | -0.03 | 4/30/2026 | 5/13/2026 3:59:53 PM EST |
| 26.00 | 5.30 | 6.60 | 5.95 | % | 0.23 | 0 | 0 | 0.90 | -0.73 | 0.05 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 27.00 | 5.50 | 8.10 | 6.80 | % | 0.25 | 0 | 1 | 1.50 | -0.76 | 0.05 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 28.00 | 6.20 | 9.20 | 7.70 | % | 0.28 | 0 | 0 | 1.67 | -0.79 | 0.05 | -0.02 | 5/13/2026 3:59:53 PM EST | |||
| 29.00 | 8.10 | 9.90 | 9.00 | % | 0.31 | 0 | 0 | 1.09 | -0.82 | 0.04 | -0.02 | 5/13/2026 3:59:53 PM EST | |||
| 30.00 | 8.90 | 10.80 | 9.85 | % | 0.33 | 0 | 1 | 1.62 | -0.85 | 0.04 | -0.02 | 5/13/2026 3:59:53 PM EST | |||
| 31.00 | 9.90 | 11.60 | 10.75 | % | 0.35 | 0 | 0 | 1.60 | -0.87 | 0.03 | -0.02 | 5/13/2026 3:59:53 PM EST | |||
| 32.00 | 10.20 | 12.90 | 11.55 | % | 0.36 | 0 | 0 | 1.92 | -0.91 | 0.03 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 33.00 | 10.70 | 13.60 | 12.15 | % | 0.37 | 0 | 0 | 1.73 | -0.92 | 0.02 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 34.00 | 12.10 | 14.90 | 13.50 | % | 0.40 | 0 | 0 | 1.96 | -0.94 | 0.02 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 35.00 | 13.00 | 15.90 | 14.45 | 18.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.98 | -0.95 | 0.02 | -0.01 | 4/28/2026 | 5/13/2026 3:59:53 PM EST |
| 36.00 | 13.10 | 17.00 | 15.05 | 19.81 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.08 | -0.96 | 0.01 | -0.01 | 4/28/2026 | 5/13/2026 3:59:53 PM EST |
| 37.00 | 14.60 | 18.10 | 16.35 | % | 0.44 | 0 | 0 | 2.18 | -0.96 | 0.01 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 38.00 | 16.00 | 19.10 | 17.55 | % | 0.46 | 0 | 0 | 2.23 | -0.97 | 0.01 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 39.00 | 16.30 | 20.00 | 18.15 | % | 0.47 | 0 | 0 | 2.23 | -0.98 | 0.01 | 0.00 | 5/13/2026 3:59:53 PM EST |