Options Chain for NEXTNAV INC COMMON STOCK (NN) - $16.14 as of 7/11/2025 8:42:51 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 | 10.50 | 12.90 | 11.70 | 10.00 | 0.00 | 0.00% | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 9.50 | 11.90 | 10.70 | 10.27 | 0.00 | 0.00% | 1.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 7.50 | 10.90 | 9.20 | 8.70 | 0.00 | 0.00% | 1.31 | 0 | 5 | 8.98 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 7.90 | 9.70 | 8.80 | % | 1.10 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 9.00 | 6.90 | 8.70 | 7.80 | 2.95 | 0.00 | 0.00% | 0.87 | 0 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 6.00 | 7.70 | 6.85 | 6.10 | 0.00 | 0.00% | 0.68 | 1 | 207 | 2.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 5.00 | 5.30 | 5.15 | 3.65 | 0.00 | 0.00% | 0.47 | 0 | 206 | 2.39 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 4.00 | 5.90 | 4.95 | 4.30 | +0.20 | +4.88% | 0.41 | 1 | 387 | 1.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 3.00 | 3.60 | 3.30 | 2.53 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.56 | 0.98 | 0.03 | -0.01 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 2.10 | 2.35 | 2.23 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 260 | 0.98 | 0.92 | 0.09 | -0.02 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.70 | 0.00 | 0.00% | 0.09 | 720 | 4,250 | 0.79 | 0.77 | 0.18 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 0.75 | 0.95 | 0.85 | 1.05 | 0.00 | 0.00% | 0.05 | 5 | 984 | 0.88 | 0.55 | 0.21 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.70 | -0.04 | -5.41% | 0.02 | 13 | 3,308 | 1.11 | 0.37 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.09 | -16.67% | 0.02 | 283 | 4,158 | 1.18 | 0.26 | 0.13 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.03 | -7.90% | 0.01 | 9 | 226 | 1.17 | 0.20 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.01 | +3.34% | 0.01 | 1,307 | 17,068 | 1.51 | 0.13 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 21.00 | 0.10 | 0.85 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 20 | 1,651 | 2.15 | 0.10 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 22.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 249 | 2.01 | 0.05 | 0.03 | -0.02 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.84 | 0.02 | 0.02 | -0.01 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 3 | 3.02 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 102 | 11 | 1.85 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 575 | 2.63 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 5,577 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.65 | 0.83 | 0.14 | +0.05 | +55.56% | 0.07 | 1 | 410 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 3,032 | 2.42 | -0.02 | 0.03 | -0.01 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.97 | -0.08 | 0.09 | -0.02 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 783 | 0.93 | -0.23 | 0.18 | -0.04 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.89 | -0.45 | 0.21 | -0.06 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 1.30 | 1.55 | 1.43 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 41 | 1.01 | -0.63 | 0.18 | -0.06 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 18.00 | 2.05 | 2.45 | 2.25 | % | 0.12 | 0 | 0 | 1.13 | -0.74 | 0.13 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 19.00 | 2.95 | 3.60 | 3.28 | % | 0.17 | 0 | 0 | 1.49 | -0.80 | 0.10 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 3.70 | 4.30 | 4.00 | % | 0.20 | 0 | 0 | 1.75 | -0.87 | 0.07 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 21.00 | 4.70 | 5.30 | 5.00 | % | 0.24 | 0 | 0 | 1.81 | -0.90 | 0.06 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 5.40 | 6.20 | 5.80 | 6.00 | % | 0.26 | 2 | 0 | 0.99 | -0.95 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 23.00 | 6.70 | 7.20 | 6.95 | 6.70 | % | 0.30 | 1 | 0 | 2.20 | -0.98 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 24.00 | 7.70 | 8.20 | 7.95 | % | 0.33 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 8.80 | 9.20 | 9.00 | % | 0.36 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 26.00 | 9.60 | 10.20 | 9.90 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 27.00 | 10.60 | 12.40 | 11.50 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 28.00 | 11.60 | 12.30 | 11.95 | % | 0.43 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 29.00 | 12.60 | 13.20 | 12.90 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 30.00 | 13.60 | 14.20 | 13.90 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |