Options Chain for NEXTNAV INC COMMON STOCK (NN) - $18.52 as of 3/24/2026 9:50:38 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 | 14.50 | 17.60 | 16.05 | 14.80 | 0.00 | 0.00% | 5.35 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:01 PM EST |
| 5.00 | 12.50 | 15.70 | 14.10 | 14.00 | 0.00 | 0.00% | 2.82 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 6.00 | 11.10 | 14.70 | 12.90 | % | 2.15 | 0 | 0 | 3.46 | 0.99 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 7.00 | 11.00 | 13.60 | 12.30 | 10.00 | 0.00 | 0.00% | 1.76 | 0 | 1 | 0.00 | 0.98 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 4:00:01 PM EST |
| 8.00 | 10.10 | 12.10 | 11.10 | 8.80 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.25 | 0.97 | 0.01 | -0.01 | 3/9/2026 | 3/24/2026 4:00:01 PM EST |
| 9.00 | 8.80 | 11.30 | 10.05 | % | 1.12 | 0 | 0 | 2.11 | 0.95 | 0.01 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 10.00 | 7.90 | 10.30 | 9.10 | 8.50 | 0.00 | 0.00% | 0.91 | 0 | 728 | 1.87 | 0.93 | 0.01 | -0.01 | 2/20/2026 | 3/24/2026 4:00:01 PM EST |
| 11.00 | 7.10 | 9.50 | 8.30 | 7.39 | 0.00 | 0.00% | 0.75 | 0 | 809 | 1.75 | 0.90 | 0.02 | -0.01 | 3/2/2026 | 3/24/2026 4:00:01 PM EST |
| 12.00 | 6.90 | 8.70 | 7.80 | 7.20 | 0.00 | 0.00% | 0.65 | 0 | 3,258 | 1.12 | 0.87 | 0.02 | -0.01 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 13.00 | 5.90 | 8.00 | 6.95 | 5.55 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.04 | 0.84 | 0.03 | -0.02 | 2/17/2026 | 3/24/2026 4:00:01 PM EST |
| 14.00 | 5.30 | 7.40 | 6.35 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 47 | 1.09 | 0.80 | 0.03 | -0.02 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 15.00 | 5.00 | 6.10 | 5.55 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 2,001 | 1.03 | 0.76 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 16.00 | 4.00 | 5.00 | 4.50 | 4.80 | +0.80 | +20.00% | 0.28 | 7 | 17 | 0.86 | 0.72 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 17.00 | 4.10 | 4.40 | 4.25 | 4.18 | +0.33 | +8.58% | 0.25 | 10,032 | 10,511 | 0.95 | 0.68 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 18.00 | 3.60 | 3.90 | 3.75 | 3.80 | -0.15 | -3.80% | 0.21 | 613 | 3,164 | 0.94 | 0.63 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 19.00 | 3.20 | 3.50 | 3.35 | 3.25 | -0.10 | -2.99% | 0.18 | 10,015 | 15 | 0.95 | 0.59 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | 3.10 | -0.03 | -0.96% | 0.15 | 473 | 12,129 | 0.94 | 0.54 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 21.00 | 2.20 | 2.70 | 2.45 | 2.60 | +0.30 | +13.05% | 0.12 | 20 | 84 | 0.90 | 0.49 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 22.00 | 2.15 | 2.40 | 2.28 | 2.18 | -0.22 | -9.17% | 0.10 | 10,004 | 5,257 | 0.93 | 0.44 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 23.00 | 1.60 | 2.20 | 1.90 | % | 0.08 | 0 | 0 | 0.90 | 0.40 | 0.05 | -0.02 | 3/24/2026 4:00:01 PM EST | |||
| 24.00 | 0.60 | 1.90 | 1.25 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.76 | 0.36 | 0.05 | -0.02 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 25.00 | 1.25 | 1.80 | 1.53 | 1.80 | +0.25 | +16.13% | 0.06 | 10,003 | 11,510 | 0.92 | 0.32 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 26.00 | 0.15 | 1.55 | 0.85 | % | 0.03 | 0 | 0 | 0.71 | 0.29 | 0.04 | -0.02 | 3/24/2026 4:00:01 PM EST | |||
| 27.00 | 0.90 | 1.65 | 1.28 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 284 | 0.95 | 0.26 | 0.04 | -0.01 | 3/12/2026 | 3/24/2026 4:00:01 PM EST |
| 28.00 | 0.80 | 1.20 | 1.00 | 0.94 | -0.81 | -46.29% | 0.04 | 19 | 15 | 0.90 | 0.23 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 29.00 | 0.65 | 1.25 | 0.95 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.93 | 0.20 | 0.04 | -0.01 | 1/30/2026 | 3/24/2026 4:00:01 PM EST |
| 30.00 | 0.65 | 1.10 | 0.88 | 0.80 | +0.10 | +14.29% | 0.03 | 315 | 15,091 | 0.94 | 0.18 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 31.00 | 0.40 | 0.95 | 0.68 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.90 | 0.17 | 0.03 | -0.01 | 3/6/2026 | 3/24/2026 4:00:01 PM EST |
| 32.00 | 0.35 | 0.90 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | 0.15 | 0.03 | -0.01 | 3/5/2026 | 3/24/2026 4:00:01 PM EST |
| 33.00 | 0.30 | 1.00 | 0.65 | % | 0.02 | 0 | 0 | 0.95 | 0.13 | 0.03 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 34.00 | 0.30 | 0.90 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5,743 | 0.96 | 0.12 | 0.03 | -0.01 | 3/10/2026 | 3/24/2026 4:00:01 PM EST |
| 35.00 | 0.20 | 0.85 | 0.53 | % | 0.02 | 0 | 0 | 0.95 | 0.11 | 0.02 | -0.01 | 3/24/2026 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 162 | 2.91 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.08 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.21 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 3/24/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.94 | -0.02 | 0.00 | 0.00 | 2/4/2026 | 3/24/2026 4:00:01 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.27 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/24/2026 4:00:01 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.02 | -8.00% | 0.03 | 2 | 4 | 1.11 | -0.05 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.22 | -38.60% | 0.04 | 4 | 82 | 1.07 | -0.07 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 0.80 | 0.45 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.95 | -0.10 | 0.02 | -0.01 | 2/25/2026 | 3/24/2026 4:00:01 PM EST |
| 12.00 | 0.50 | 1.15 | 0.83 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.08 | -0.13 | 0.02 | -0.01 | 2/13/2026 | 3/24/2026 4:00:01 PM EST |
| 13.00 | 0.50 | 1.15 | 0.83 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.94 | -0.16 | 0.03 | -0.02 | 3/12/2026 | 3/24/2026 4:00:01 PM EST |
| 14.00 | 1.00 | 1.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 209 | 1.00 | -0.20 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 15.00 | 1.45 | 1.85 | 1.65 | 1.40 | -0.55 | -28.21% | 0.11 | 10 | 13 | 1.01 | -0.24 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 16.00 | 1.65 | 2.25 | 1.95 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.96 | -0.28 | 0.04 | -0.02 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 17.00 | 2.25 | 2.70 | 2.48 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 148 | 0.98 | -0.32 | 0.04 | -0.02 | 3/20/2026 | 3/24/2026 4:00:01 PM EST |
| 18.00 | 2.75 | 3.20 | 2.98 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 173 | 0.97 | -0.37 | 0.04 | -0.02 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 19.00 | 3.10 | 3.80 | 3.45 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.95 | -0.41 | 0.05 | -0.02 | 1/5/2026 | 3/24/2026 4:00:01 PM EST |
| 20.00 | 3.90 | 4.40 | 4.15 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | -0.46 | 0.05 | -0.02 | 7/24/2025 | 3/24/2026 4:00:01 PM EST |
| 21.00 | 4.40 | 5.10 | 4.75 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.96 | -0.51 | 0.05 | -0.02 | 1/5/2026 | 3/24/2026 4:00:01 PM EST |
| 22.00 | 5.10 | 5.90 | 5.50 | % | 0.25 | 0 | 0 | 0.97 | -0.56 | 0.05 | -0.02 | 3/24/2026 4:00:01 PM EST | |||
| 23.00 | 5.90 | 6.50 | 6.20 | % | 0.27 | 0 | 0 | 0.96 | -0.60 | 0.05 | -0.02 | 3/24/2026 4:00:01 PM EST | |||
| 24.00 | 6.70 | 7.30 | 7.00 | % | 0.29 | 0 | 0 | 0.98 | -0.64 | 0.05 | -0.02 | 3/24/2026 4:00:01 PM EST | |||
| 25.00 | 7.20 | 8.10 | 7.65 | % | 0.31 | 0 | 0 | 0.93 | -0.68 | 0.05 | -0.02 | 3/24/2026 4:00:01 PM EST | |||
| 26.00 | 8.30 | 8.90 | 8.60 | % | 0.33 | 0 | 0 | 0.98 | -0.71 | 0.04 | -0.02 | 3/24/2026 4:00:01 PM EST | |||
| 27.00 | 9.00 | 9.80 | 9.40 | 13.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.97 | -0.74 | 0.04 | -0.01 | 1/5/2026 | 3/24/2026 4:00:01 PM EST |
| 28.00 | 9.20 | 10.70 | 9.95 | % | 0.36 | 0 | 0 | 1.10 | -0.77 | 0.04 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 29.00 | 10.00 | 11.50 | 10.75 | % | 0.37 | 0 | 0 | 1.08 | -0.80 | 0.04 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 30.00 | 10.70 | 12.80 | 11.75 | 14.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.23 | -0.82 | 0.03 | -0.01 | 9/3/2025 | 3/24/2026 4:00:01 PM EST |
| 31.00 | 11.70 | 13.70 | 12.70 | % | 0.41 | 0 | 0 | 1.24 | -0.83 | 0.03 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 32.00 | 12.30 | 14.60 | 13.45 | % | 0.42 | 0 | 0 | 1.25 | -0.85 | 0.03 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 33.00 | 13.20 | 15.60 | 14.40 | % | 0.44 | 0 | 0 | 1.29 | -0.87 | 0.03 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 34.00 | 14.10 | 17.40 | 15.75 | % | 0.46 | 0 | 0 | 1.59 | -0.88 | 0.03 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 35.00 | 15.10 | 17.80 | 16.45 | % | 0.47 | 0 | 0 | 1.43 | -0.89 | 0.02 | -0.01 | 3/24/2026 4:00:01 PM EST |