Options Chain for NEXTNAV INC COMMON STOCK (NN) - $12.44 as of 5/27/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 9.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 6.00 | 7.00 | 7.80 | % | 0 | 0 | 2.78 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 7.00 | 6.20 | 6.90 | % | 0 | 0 | 2.25 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 8.00 | 5.10 | 5.90 | % | 0 | 0 | 1.71 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 9.00 | 4.30 | 5.50 | % | 0 | 0 | 0.78 | 0.90 | 0.04 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 10.00 | 3.50 | 3.90 | 3.56 | % | 2 | 0 | 0.88 | 0.84 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 11.00 | 2.75 | 3.10 | 2.55 | % | 1 | 0 | 0.83 | 0.76 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 12.00 | 2.10 | 2.40 | 2.15 | +0.21 | +10.83% | 2 | 7 | 0.81 | 0.67 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 13.00 | 1.60 | 2.45 | 1.35 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.57 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 14.00 | 1.20 | 1.40 | 1.20 | +0.15 | +14.29% | 20 | 95 | 0.80 | 0.48 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 15.00 | 0.85 | 1.10 | 0.90 | +0.10 | +12.50% | 315 | 1,452 | 0.80 | 0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 16.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 150 | 2 | 0.79 | 0.32 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 17.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.25 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 18.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 155 | 0.84 | 0.20 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 19.00 | 0.15 | 0.35 | % | 0 | 0 | 0.89 | 0.16 | 0.06 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 20.00 | 0.20 | 0.30 | 0.25 | % | 50 | 0 | 0.85 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.09 | 0.04 | -0.01 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 1.94 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 1.74 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.30 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | -0.10 | 0.04 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.40 | % | 500 | 0 | 0.97 | -0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 11.00 | 0.40 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.95 | -0.24 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 12.00 | 0.80 | 1.15 | 1.28 | 0.00 | 0.00% | 0 | 120 | 0.82 | -0.33 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 13.00 | 1.25 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.43 | 0.10 | -0.02 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 14.00 | 1.85 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.52 | 0.10 | -0.02 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 15.00 | 2.05 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 153 | 0.78 | -0.61 | 0.09 | -0.02 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 16.00 | 3.20 | 3.50 | 3.12 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.68 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 17.00 | 3.90 | 4.50 | % | 0 | 0 | 0.62 | -0.75 | 0.08 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 18.00 | 4.90 | 5.20 | % | 0 | 0 | 0.83 | -0.80 | 0.07 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 19.00 | 5.70 | 6.10 | % | 0 | 0 | 0.78 | -0.84 | 0.06 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 20.00 | 6.60 | 7.10 | % | 0 | 0 | 1.02 | -0.88 | 0.05 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 21.00 | 7.60 | 8.10 | % | 0 | 0 | 1.09 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:58:48 PM EST |