Options Chain for NEXTNAV INC COMMON STOCK (NN) - $13.01 as of 5/5/2025 8:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.90 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 10.30 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 9.70 | 11.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 8.80 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 7.80 | 9.30 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 6.80 | 8.20 | % | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 7.00 | 5.80 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.95 | 0.02 | -0.01 | 11/13/2024 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 5.00 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 24 | 2.13 | 0.92 | 0.03 | -0.01 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 4.20 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 39 | 1.24 | 0.87 | 0.04 | -0.02 | 10/25/2024 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 2.20 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 81 | 1.54 | 0.82 | 0.05 | -0.02 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 2.70 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 399 | 0.83 | 0.76 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 2.05 | 2.35 | 1.55 | 0.00 | 0.00% | 0 | 630 | 0.85 | 0.68 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.75 | 2.90 | 1.65 | +0.25 | +17.86% | 35 | 282 | 0.93 | 0.59 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 1.20 | 2.50 | 1.26 | -0.34 | -21.25% | 2 | 1,269 | 0.89 | 0.50 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.90 | 1.15 | 0.90 | -0.20 | -18.19% | 59 | 1,808 | 0.89 | 0.42 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.70 | 0.95 | 0.70 | -0.25 | -26.32% | 87 | 2,939 | 0.92 | 0.36 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 0.45 | 0.70 | 0.55 | -0.15 | -21.43% | 51 | 363 | 0.88 | 0.31 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.60 | 0.40 | -0.13 | -24.53% | 28 | 2,616 | 1.01 | 0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 0.20 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 102 | 1.10 | 0.22 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 7,186 | 1.12 | 0.18 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 54 | 1.51 | 0.14 | 0.05 | -0.01 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.13 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 2,106 | 1.49 | 0.10 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.10 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 211 | 1.66 | 0.07 | 0.03 | -0.01 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 5,542 | 1.22 | 0.04 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 150 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 325 | 3.00 | -0.01 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 2.52 | -0.02 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 0.10 | 0.70 | 0.10 | -0.16 | -61.54% | 1 | 86 | 1.62 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 0.05 | 0.25 | 0.18 | +0.03 | +20.00% | 2 | 260 | 1.53 | -0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 150 | 1.01 | -0.13 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.35 | 0.60 | 0.58 | +0.08 | +16.00% | 2 | 409 | 0.99 | -0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.65 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 602 | 0.96 | -0.24 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 1.05 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 310 | 0.98 | -0.32 | 0.08 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 1.50 | 1.85 | 2.75 | 0.00 | 0.00% | 0 | 414 | 0.99 | -0.41 | 0.09 | -0.02 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 2.15 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 293 | 0.99 | -0.50 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 2.80 | 3.10 | 3.20 | -1.20 | -27.28% | 2 | 699 | 0.90 | -0.58 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 3.40 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 127 | 0.97 | -0.64 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 4.30 | 4.70 | 6.00 | 0.00 | 0.00% | 0 | 96 | 0.80 | -0.69 | 0.07 | -0.02 | 1/8/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 5.10 | 5.50 | 5.62 | -0.98 | -14.85% | 1 | 141 | 1.29 | -0.75 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 6.10 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 116 | 0.67 | -0.78 | 0.06 | -0.02 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 6.90 | 7.40 | 8.59 | 0.00 | 0.00% | 0 | 75 | 1.36 | -0.82 | 0.05 | -0.02 | 1/8/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 7.70 | 8.50 | % | 0 | 0 | 1.45 | -0.86 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 8.60 | 9.40 | % | 0 | 0 | 1.46 | -0.87 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 23.00 | 9.60 | 10.40 | % | 0 | 0 | 1.54 | -0.90 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 24.00 | 10.60 | 11.50 | % | 0 | 0 | 1.77 | -0.90 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 11.60 | 12.40 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.93 | 0.03 | -0.01 | 11/13/2024 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 16.90 | 17.30 | % | 0 | 0 | 1.90 | -0.96 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST |