Options Chain for NEXTNAV INC COMMON STOCK (NN) - $16.28 as of 7/6/2026 1:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 13.10 | 11.85 | % | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:59:00 PM EST | |||
| 6.00 | 9.60 | 12.00 | 10.80 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:59:00 PM EST | |||
| 7.00 | 8.60 | 11.10 | 9.85 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/6/2026 1:59:00 PM EST | |||
| 8.00 | 7.60 | 10.00 | 8.80 | % | 1.10 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 7/6/2026 1:59:00 PM EST | |||
| 9.00 | 6.60 | 9.30 | 7.95 | % | 0.88 | 0 | 0 | 4.78 | 0.99 | 0.01 | -0.02 | 7/6/2026 1:59:00 PM EST | |||
| 10.00 | 6.70 | 8.20 | 7.45 | % | 0.74 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 7/6/2026 1:59:00 PM EST | |||
| 11.00 | 4.80 | 7.30 | 6.05 | 12.20 | 0.00 | 0.00% | 0.55 | 0 | 38 | 0.00 | 0.95 | 0.02 | -0.03 | 5/26/2026 | 7/6/2026 1:59:00 PM EST |
| 12.00 | 3.90 | 6.50 | 5.20 | % | 0.43 | 0 | 0 | 0.00 | 0.93 | 0.03 | -0.04 | 7/6/2026 1:59:00 PM EST | |||
| 13.00 | 3.00 | 5.40 | 4.20 | 5.73 | 0.00 | 0.00% | 0.32 | 0 | 338 | 2.83 | 0.89 | 0.04 | -0.05 | 6/18/2026 | 7/6/2026 1:59:00 PM EST |
| 14.00 | 2.30 | 4.90 | 3.60 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.92 | 0.83 | 0.06 | -0.05 | 6/23/2026 | 7/6/2026 1:59:00 PM EST |
| 15.00 | 1.80 | 4.10 | 2.95 | 2.07 | 0.00 | 0.00% | 0.20 | 0 | 61 | 2.66 | 0.77 | 0.08 | -0.06 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 16.00 | 1.90 | 2.05 | 1.98 | 1.70 | -1.27 | -42.77% | 0.12 | 84 | 43 | 1.19 | 0.67 | 0.11 | -0.06 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 17.00 | 1.30 | 1.55 | 1.43 | 1.60 | +0.45 | +39.13% | 0.08 | 1,321 | 732 | 1.11 | 0.56 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 17.50 | 1.20 | 1.35 | 1.28 | 1.20 | +0.33 | +37.94% | 0.07 | 29 | 8 | 1.21 | 0.50 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 18.00 | 0.95 | 1.15 | 1.05 | 0.90 | +0.05 | +5.89% | 0.06 | 348 | 467 | 1.21 | 0.44 | 0.12 | -0.07 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 18.50 | 0.85 | 1.00 | 0.93 | 0.92 | +0.30 | +48.39% | 0.05 | 83 | 33 | 1.20 | 0.39 | 0.11 | -0.07 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 1.00 | +0.45 | +81.82% | 0.04 | 25 | 1,965 | 1.25 | 0.35 | 0.10 | -0.07 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 19.50 | 0.55 | 0.80 | 0.68 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.27 | 0.32 | 0.09 | -0.07 | 6/23/2026 | 7/6/2026 1:59:00 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.20 | +50.00% | 0.03 | 3,511 | 3,853 | 1.31 | 0.29 | 0.09 | -0.07 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 20.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.55 | -55.00% | 0.02 | 34 | 5 | 1.28 | 0.28 | 0.08 | -0.07 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 21.00 | 0.45 | 1.05 | 0.75 | 0.45 | -0.35 | -43.75% | 0.04 | 531 | 1,692 | 1.62 | 0.23 | 0.08 | -0.06 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 21.50 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.22 | 0.07 | -0.06 | 7/6/2026 1:59:00 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.27 | +117.40% | 0.02 | 3 | 1,253 | 2.07 | 0.18 | 0.06 | -0.05 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.11 | 0.15 | 0.06 | -0.04 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 23.00 | 0.15 | 0.75 | 0.45 | 0.35 | +0.10 | +40.00% | 0.02 | 20 | 191 | 1.60 | 0.14 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 23.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.33 | 0.12 | 0.05 | -0.04 | 6/30/2026 | 7/6/2026 1:59:00 PM EST |
| 24.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11,090 | 1.80 | 0.11 | 0.04 | -0.04 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.50 | -83.34% | 0.01 | 5 | 1,031 | 2.18 | 0.09 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 26.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 4 | 2,520 | 1.59 | 0.09 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 23 | 2,577 | 1.56 | 0.08 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 462 | 2.68 | 0.05 | 0.02 | -0.02 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.60 | -85.72% | 0.01 | 7 | 103 | 2.32 | 0.04 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,812 | 1.77 | 0.04 | 0.02 | -0.02 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.81 | 0.03 | 0.01 | -0.01 | 6/22/2026 | 7/6/2026 1:59:00 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.83 | 0.02 | 0.01 | -0.01 | 6/15/2026 | 7/6/2026 1:59:00 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.01 | 0.01 | -0.01 | 6/22/2026 | 7/6/2026 1:59:00 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6,027 | 3.08 | 0.01 | 0.01 | -0.01 | 6/18/2026 | 7/6/2026 1:59:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,329 | 2.16 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2,018 | 3.45 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 1:59:00 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 1:59:00 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 1:59:00 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,490 | 3.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 1:59:00 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 1:59:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.66 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 7/6/2026 1:59:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.30 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 7/6/2026 1:59:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | -0.01 | 0.01 | -0.02 | 7/6/2026 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.64 | -0.02 | 0.01 | -0.02 | 6/25/2026 | 7/6/2026 1:59:00 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.17 | -62.97% | 0.02 | 1 | 32 | 1.80 | -0.05 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 12.00 | 0.05 | 0.45 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.64 | -0.07 | 0.03 | -0.04 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 13.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.51 | -0.11 | 0.04 | -0.05 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.11 | -25.59% | 0.02 | 4 | 2,258 | 1.26 | -0.17 | 0.06 | -0.05 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.15 | -21.43% | 0.04 | 25 | 676 | 1.22 | -0.23 | 0.08 | -0.06 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 16.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.24 | -22.02% | 0.06 | 7 | 802 | 1.19 | -0.33 | 0.11 | -0.06 | 7/6/2026 | 7/6/2026 1:59:00 PM EST |
| 17.00 | 1.20 | 1.55 | 1.38 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 643 | 1.20 | -0.44 | 0.12 | -0.06 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 17.50 | 1.50 | 1.80 | 1.65 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 176 | 1.20 | -0.50 | 0.12 | -0.06 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 18.00 | 1.80 | 2.15 | 1.98 | 2.13 | 0.00 | 0.00% | 0.11 | 0 | 101 | 1.21 | -0.56 | 0.12 | -0.07 | 6/26/2026 | 7/6/2026 1:59:00 PM EST |
| 18.50 | 2.20 | 2.50 | 2.35 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 92 | 1.23 | -0.61 | 0.11 | -0.07 | 6/30/2026 | 7/6/2026 1:59:00 PM EST |
| 19.00 | 2.55 | 2.85 | 2.70 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.23 | -0.65 | 0.10 | -0.07 | 6/30/2026 | 7/6/2026 1:59:00 PM EST |
| 19.50 | 2.95 | 3.30 | 3.13 | 3.09 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.25 | -0.68 | 0.09 | -0.07 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 20.00 | 2.90 | 3.80 | 3.35 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 593 | 1.61 | -0.71 | 0.09 | -0.07 | 7/2/2026 | 7/6/2026 1:59:00 PM EST |
| 20.50 | 3.50 | 4.40 | 3.95 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.82 | -0.72 | 0.08 | -0.07 | 6/24/2026 | 7/6/2026 1:59:00 PM EST |
| 21.00 | 3.30 | 5.70 | 4.50 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 38 | 2.64 | -0.77 | 0.08 | -0.06 | 6/23/2026 | 7/6/2026 1:59:00 PM EST |
| 21.50 | 4.10 | 5.30 | 4.70 | % | 0.22 | 0 | 0 | 1.93 | -0.78 | 0.07 | -0.06 | 7/6/2026 1:59:00 PM EST | |||
| 22.00 | 5.10 | 5.50 | 5.30 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.38 | -0.82 | 0.06 | -0.05 | 6/17/2026 | 7/6/2026 1:59:00 PM EST |
| 22.50 | 4.80 | 6.30 | 5.55 | 5.99 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.11 | -0.85 | 0.06 | -0.04 | 6/23/2026 | 7/6/2026 1:59:00 PM EST |
| 23.00 | 5.00 | 6.80 | 5.90 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 88 | 2.20 | -0.86 | 0.05 | -0.04 | 7/1/2026 | 7/6/2026 1:59:00 PM EST |
| 23.50 | 5.30 | 7.10 | 6.20 | % | 0.26 | 0 | 0 | 2.07 | -0.88 | 0.05 | -0.04 | 7/6/2026 1:59:00 PM EST | |||
| 24.00 | 5.80 | 7.60 | 6.70 | 5.61 | 0.00 | 0.00% | 0.28 | 0 | 37 | 2.15 | -0.89 | 0.04 | -0.04 | 6/16/2026 | 7/6/2026 1:59:00 PM EST |
| 25.00 | 6.90 | 8.90 | 7.90 | 5.20 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.62 | -0.91 | 0.04 | -0.03 | 6/10/2026 | 7/6/2026 1:59:00 PM EST |
| 26.00 | 7.40 | 9.60 | 8.50 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.44 | -0.91 | 0.03 | -0.04 | 6/3/2026 | 7/6/2026 1:59:00 PM EST |
| 27.00 | 8.90 | 10.70 | 9.80 | % | 0.36 | 0 | 0 | 2.69 | -0.92 | 0.03 | -0.03 | 7/6/2026 1:59:00 PM EST | |||
| 28.00 | 9.80 | 11.50 | 10.65 | % | 0.38 | 0 | 0 | 2.57 | -0.95 | 0.02 | -0.02 | 7/6/2026 1:59:00 PM EST | |||
| 29.00 | 10.60 | 12.80 | 11.70 | % | 0.40 | 0 | 0 | 3.05 | -0.96 | 0.02 | -0.02 | 7/6/2026 1:59:00 PM EST | |||
| 30.00 | 11.20 | 13.50 | 12.35 | % | 0.41 | 0 | 0 | 2.80 | -0.96 | 0.02 | -0.02 | 7/6/2026 1:59:00 PM EST | |||
| 31.00 | 12.20 | 14.80 | 13.50 | % | 0.44 | 0 | 0 | 3.28 | -0.97 | 0.01 | -0.01 | 7/6/2026 1:59:00 PM EST | |||
| 32.00 | 13.80 | 15.80 | 14.80 | % | 0.46 | 0 | 0 | 3.38 | -0.98 | 0.01 | -0.01 | 7/6/2026 1:59:00 PM EST | |||
| 33.00 | 15.00 | 16.80 | 15.90 | % | 0.48 | 0 | 0 | 3.49 | -0.99 | 0.01 | -0.01 | 7/6/2026 1:59:00 PM EST | |||
| 34.00 | 15.20 | 17.80 | 16.50 | 15.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.58 | -0.99 | 0.01 | -0.01 | 6/18/2026 | 7/6/2026 1:59:00 PM EST |
| 35.00 | 16.20 | 18.80 | 17.50 | 12.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.67 | -0.99 | 0.01 | -0.01 | 5/26/2026 | 7/6/2026 1:59:00 PM EST |
| 36.00 | 17.90 | 19.80 | 18.85 | 17.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.76 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 1:59:00 PM EST |
| 37.00 | 18.90 | 20.80 | 19.85 | % | 0.54 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:00 PM EST | |||
| 38.00 | 19.90 | 21.80 | 20.85 | % | 0.55 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:00 PM EST | |||
| 39.00 | 20.90 | 22.80 | 21.85 | % | 0.56 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:00 PM EST |