Options Chain for NEXTNAV INC COMMON STOCK (NN) - $22.76 as of 5/20/2026 6:51:02 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 | 17.00 | 20.40 | 18.70 | 16.70 | 0.00 | 0.00% | 3.74 | 0 | 1 | 9.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 7.00 | 15.00 | 18.40 | 16.70 | 15.90 | 0.00 | 0.00% | 2.39 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 8.00 | 14.00 | 17.40 | 15.70 | 14.86 | 0.00 | 0.00% | 1.96 | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 9.00 | 13.80 | 16.40 | 15.10 | 13.81 | 0.00 | 0.00% | 1.68 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 10.00 | 12.00 | 15.30 | 13.65 | 12.80 | 0.00 | 0.00% | 1.36 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 10.50 | 11.50 | 14.80 | 13.15 | % | 1.25 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 11.00 | 11.00 | 14.40 | 12.70 | % | 1.15 | 0 | 0 | 4.81 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 11.50 | 11.00 | 13.90 | 12.45 | 11.37 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.59 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 12.00 | 10.60 | 13.40 | 12.00 | 10.90 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.28 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 12.50 | 9.50 | 12.90 | 11.20 | % | 0.90 | 0 | 0 | 4.19 | 0.98 | 0.01 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 13.00 | 9.00 | 12.40 | 10.70 | % | 0.82 | 0 | 0 | 4.00 | 0.98 | 0.01 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 13.50 | 8.50 | 11.90 | 10.20 | % | 0.76 | 0 | 0 | 3.82 | 0.97 | 0.01 | -0.02 | 5/20/2026 3:59:55 PM EST | |||
| 14.00 | 8.00 | 11.40 | 9.70 | 7.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.64 | 0.96 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 14.50 | 7.50 | 10.90 | 9.20 | % | 0.63 | 0 | 0 | 3.56 | 0.95 | 0.01 | -0.02 | 5/20/2026 3:59:55 PM EST | |||
| 15.00 | 7.10 | 10.40 | 8.75 | % | 0.58 | 0 | 0 | 3.31 | 0.94 | 0.01 | -0.03 | 5/20/2026 3:59:55 PM EST | |||
| 15.50 | 6.60 | 10.00 | 8.30 | % | 0.54 | 0 | 0 | 3.15 | 0.92 | 0.02 | -0.03 | 5/20/2026 3:59:55 PM EST | |||
| 16.00 | 6.00 | 9.50 | 7.75 | % | 0.48 | 0 | 0 | 3.08 | 0.92 | 0.02 | -0.03 | 5/20/2026 3:59:55 PM EST | |||
| 16.50 | 5.50 | 9.00 | 7.25 | % | 0.44 | 0 | 0 | 2.93 | 0.90 | 0.02 | -0.04 | 5/20/2026 3:59:55 PM EST | |||
| 17.00 | 5.10 | 8.60 | 6.85 | % | 0.40 | 0 | 0 | 2.78 | 0.89 | 0.03 | -0.04 | 5/20/2026 3:59:55 PM EST | |||
| 17.50 | 4.20 | 8.10 | 6.15 | 4.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.71 | 0.87 | 0.03 | -0.05 | 5/14/2026 | 5/20/2026 3:59:55 PM EST |
| 18.00 | 3.70 | 7.60 | 5.65 | % | 0.31 | 0 | 0 | 2.57 | 0.85 | 0.03 | -0.05 | 5/20/2026 3:59:55 PM EST | |||
| 18.50 | 3.70 | 7.20 | 5.45 | 2.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.43 | 0.83 | 0.04 | -0.05 | 5/6/2026 | 5/20/2026 3:59:55 PM EST |
| 19.00 | 3.10 | 6.80 | 4.95 | % | 0.26 | 0 | 0 | 2.36 | 0.80 | 0.04 | -0.06 | 5/20/2026 3:59:55 PM EST | |||
| 19.50 | 2.55 | 6.20 | 4.38 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.16 | 0.77 | 0.04 | -0.07 | 5/12/2026 | 5/20/2026 3:59:55 PM EST |
| 20.00 | 2.15 | 5.50 | 3.83 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.90 | 0.74 | 0.05 | -0.07 | 5/1/2026 | 5/20/2026 3:59:55 PM EST |
| 20.50 | 3.20 | 4.40 | 3.80 | 1.42 | 0.00 | 0.00% | 0.19 | 0 | 317 | 1.19 | 0.73 | 0.05 | -0.06 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 21.00 | 2.75 | 5.20 | 3.98 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.43 | 0.69 | 0.05 | -0.07 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 21.50 | 2.25 | 3.10 | 2.68 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.86 | 0.67 | 0.06 | -0.07 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 22.00 | 2.20 | 2.75 | 2.48 | 1.74 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.96 | 0.64 | 0.06 | -0.07 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 22.50 | 1.95 | 2.45 | 2.20 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.95 | 0.60 | 0.07 | -0.07 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 23.00 | 1.70 | 2.15 | 1.93 | 1.82 | +0.72 | +65.46% | 0.08 | 2 | 495 | 0.94 | 0.56 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 23.50 | 1.45 | 1.95 | 1.70 | % | 0.07 | 0 | 0 | 0.94 | 0.52 | 0.08 | -0.06 | 5/20/2026 3:59:55 PM EST | |||
| 24.00 | 1.20 | 1.75 | 1.48 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 303 | 0.94 | 0.48 | 0.08 | -0.06 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 24.50 | 1.05 | 1.65 | 1.35 | % | 0.06 | 0 | 0 | 0.96 | 0.43 | 0.09 | -0.06 | 5/20/2026 3:59:55 PM EST | |||
| 25.00 | 0.90 | 1.40 | 1.15 | 1.10 | +0.47 | +74.61% | 0.05 | 3 | 40 | 0.94 | 0.38 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 25.50 | 0.60 | 1.25 | 0.93 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.90 | 0.32 | 0.09 | -0.05 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 26.00 | 0.60 | 2.80 | 1.70 | % | 0.07 | 0 | 0 | 1.37 | 0.29 | 0.09 | -0.05 | 5/20/2026 3:59:55 PM EST | |||
| 26.50 | 0.40 | 1.00 | 0.70 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.90 | 0.22 | 0.09 | -0.04 | 5/1/2026 | 5/20/2026 3:59:55 PM EST |
| 27.00 | 0.30 | 0.95 | 0.63 | 0.45 | -0.05 | -10.00% | 0.02 | 500 | 36 | 0.91 | 0.17 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 28.00 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.89 | 0.10 | 0.06 | -0.02 | 4/29/2026 | 5/20/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.10 | 0.09 | 0.05 | -0.02 | 5/6/2026 | 5/20/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.07 | 0.08 | 0.04 | -0.02 | 5/20/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.96 | 0.05 | 0.03 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.92 | 0.03 | 0.02 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.34 | 0.02 | 0.01 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:55 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 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.61 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/20/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,502 | 3.17 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.27 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/20/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.12 | -0.02 | 0.01 | -0.01 | 5/5/2026 | 5/20/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.96 | -0.02 | 0.01 | -0.01 | 5/4/2026 | 5/20/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.82 | -0.03 | 0.01 | -0.02 | 5/7/2026 | 5/20/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.89 | -0.04 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.75 | -0.05 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.61 | -0.06 | 0.01 | -0.03 | 5/12/2026 | 5/20/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.83 | -0.08 | 0.02 | -0.03 | 5/14/2026 | 5/20/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.39 | -0.08 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.35 | -0.10 | 0.02 | -0.04 | 5/11/2026 | 5/20/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.26 | -0.11 | 0.03 | -0.04 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.98 | -0.13 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | -0.15 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | -0.17 | 0.04 | -0.05 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.42 | -0.03 | -6.67% | 0.03 | 2 | 1 | 1.52 | -0.20 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 19.50 | 0.30 | 1.00 | 0.65 | 0.50 | -0.05 | -9.10% | 0.03 | 4 | 2 | 1.02 | -0.23 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 20.00 | 0.20 | 0.90 | 0.55 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.26 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.66 | -0.27 | 0.05 | -0.06 | 5/20/2026 3:59:55 PM EST | |||
| 21.00 | 0.65 | 1.05 | 0.85 | 0.55 | -2.75 | -83.34% | 0.04 | 500 | 1 | 0.94 | -0.31 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 21.50 | 0.75 | 1.20 | 0.98 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.91 | -0.33 | 0.06 | -0.07 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 22.00 | 0.90 | 1.40 | 1.15 | % | 0.05 | 0 | 0 | 0.88 | -0.36 | 0.06 | -0.07 | 5/20/2026 3:59:55 PM EST | |||
| 22.50 | 1.10 | 1.60 | 1.35 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.89 | -0.40 | 0.07 | -0.07 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 23.00 | 1.40 | 1.65 | 1.53 | % | 0.07 | 0 | 0 | 0.84 | -0.44 | 0.07 | -0.07 | 5/20/2026 3:59:55 PM EST | |||
| 23.50 | 1.60 | 1.90 | 1.75 | % | 0.07 | 0 | 0 | 0.82 | -0.48 | 0.08 | -0.06 | 5/20/2026 3:59:55 PM EST | |||
| 24.00 | 1.90 | 2.20 | 2.05 | % | 0.09 | 0 | 0 | 0.84 | -0.52 | 0.08 | -0.06 | 5/20/2026 3:59:55 PM EST | |||
| 24.50 | 2.20 | 2.50 | 2.35 | % | 0.10 | 0 | 0 | 0.83 | -0.57 | 0.09 | -0.06 | 5/20/2026 3:59:55 PM EST | |||
| 25.00 | 2.55 | 3.10 | 2.83 | % | 0.11 | 0 | 0 | 0.89 | -0.62 | 0.09 | -0.05 | 5/20/2026 3:59:55 PM EST | |||
| 25.50 | 2.20 | 3.30 | 2.75 | % | 0.11 | 0 | 0 | 0.65 | -0.68 | 0.09 | -0.05 | 5/20/2026 3:59:55 PM EST | |||
| 26.00 | 3.30 | 4.00 | 3.65 | % | 0.14 | 0 | 0 | 0.95 | -0.71 | 0.09 | -0.05 | 5/20/2026 3:59:55 PM EST | |||
| 26.50 | 2.70 | 5.40 | 4.05 | % | 0.15 | 0 | 0 | 1.81 | -0.78 | 0.09 | -0.04 | 5/20/2026 3:59:55 PM EST | |||
| 27.00 | 3.30 | 5.60 | 4.45 | % | 0.16 | 0 | 0 | 1.73 | -0.83 | 0.08 | -0.03 | 5/20/2026 3:59:55 PM EST | |||
| 28.00 | 3.50 | 6.40 | 4.95 | % | 0.18 | 0 | 0 | 1.77 | -0.90 | 0.06 | -0.02 | 5/20/2026 3:59:55 PM EST | |||
| 29.00 | 4.00 | 7.90 | 5.95 | % | 0.21 | 0 | 0 | 2.17 | -0.91 | 0.05 | -0.02 | 5/20/2026 3:59:55 PM EST | |||
| 30.00 | 4.90 | 8.90 | 6.90 | % | 0.23 | 0 | 0 | 2.29 | -0.92 | 0.04 | -0.02 | 5/20/2026 3:59:55 PM EST | |||
| 31.00 | 5.80 | 9.80 | 7.80 | % | 0.25 | 0 | 0 | 2.36 | -0.95 | 0.03 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 32.00 | 6.70 | 10.80 | 8.75 | % | 0.27 | 0 | 0 | 2.41 | -0.97 | 0.02 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 33.00 | 8.10 | 11.70 | 9.90 | % | 0.30 | 0 | 0 | 2.52 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 35.00 | 10.10 | 13.70 | 11.90 | 18.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.71 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/20/2026 3:59:55 PM EST |