Options Chain for NEXTNAV INC COMMON STOCK (NN) - $13.11 as of 8/3/2026 2:51:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.10 | 7.70 | 7.40 | 7.85 | +0.92 | +13.28% | 1.23 | 4 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 7.00 | 6.10 | 6.80 | 6.45 | 6.69 | % | 0.92 | 5 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 7.50 | 5.60 | 6.20 | 5.90 | 6.08 | % | 0.79 | 3 | 0 | 4.61 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 8.00 | 5.10 | 5.80 | 5.45 | 5.73 | % | 0.68 | 5 | 0 | 4.61 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 8.50 | 4.60 | 5.30 | 4.95 | 4.98 | % | 0.58 | 3 | 0 | 4.16 | 0.98 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 9.00 | 4.10 | 4.90 | 4.50 | 4.82 | % | 0.50 | 3 | 0 | 4.10 | 0.97 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 9.50 | 3.70 | 4.40 | 4.05 | 4.07 | % | 0.43 | 2 | 0 | 4.60 | 0.96 | 0.03 | -0.06 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 10.00 | 3.20 | 4.00 | 3.60 | 3.78 | +0.68 | +21.94% | 0.36 | 20 | 48 | 3.57 | 0.93 | 0.04 | -0.09 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 10.50 | 2.20 | 4.20 | 3.20 | 3.38 | % | 0.30 | 2 | 0 | 5.16 | 0.91 | 0.06 | -0.10 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 11.00 | 1.65 | 3.40 | 2.53 | % | 0.23 | 0 | 0 | 3.75 | 0.87 | 0.08 | -0.11 | 8/3/2026 2:59:02 PM EST | |||
| 11.50 | 1.25 | 3.00 | 2.13 | % | 0.19 | 0 | 0 | 3.53 | 0.81 | 0.10 | -0.13 | 8/3/2026 2:59:02 PM EST | |||
| 12.00 | 0.80 | 3.60 | 2.20 | 1.24 | 0.00 | 0.00% | 0.18 | 0 | 32 | 5.32 | 0.77 | 0.12 | -0.14 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 12.50 | 0.30 | 2.45 | 1.38 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 23 | 3.52 | 0.70 | 0.14 | -0.14 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 13.00 | 0.80 | 1.25 | 1.03 | 1.02 | +0.37 | +56.93% | 0.08 | 1 | 1,745 | 1.90 | 0.63 | 0.16 | -0.15 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 13.50 | 0.40 | 1.40 | 0.90 | 0.95 | +0.40 | +72.73% | 0.07 | 17 | 20 | 1.74 | 0.54 | 0.18 | -0.14 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.00 | 0.40 | 1.00 | 0.70 | 0.67 | +0.36 | +116.13% | 0.05 | 97 | 155 | 1.58 | 0.46 | 0.18 | -0.14 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.50 | 0.20 | 0.80 | 0.50 | 0.70 | +0.37 | +112.13% | 0.03 | 503 | 20 | 1.91 | 0.38 | 0.17 | -0.13 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.70 | +0.56 | +400.00% | 0.04 | 4,732 | 748 | 1.85 | 0.30 | 0.16 | -0.12 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 15.50 | 0.15 | 0.75 | 0.45 | 0.45 | +0.23 | +104.55% | 0.03 | 258 | 10 | 1.89 | 0.25 | 0.14 | -0.10 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.25 | +250.00% | 0.03 | 9,194 | 66 | 2.13 | 0.20 | 0.12 | -0.09 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 16.50 | 0.10 | 0.70 | 0.40 | 0.30 | -2.70 | -90.00% | 0.02 | 564 | 15 | 2.40 | 0.15 | 0.10 | -0.08 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.22 | 0.14 | 0.09 | -0.08 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.08 | -2.42 | -96.80% | 0.02 | 1 | 46 | 2.37 | 0.09 | 0.07 | -0.05 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.05 | -2.30 | -97.88% | 0.03 | 2 | 284 | 3.99 | 0.06 | 0.05 | -0.04 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 18.50 | 0.00 | 1.40 | 0.70 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 40 | 5.04 | 0.04 | 0.04 | -0.03 | 7/6/2026 | 8/3/2026 2:59:02 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 281 | 6.60 | 0.03 | 0.03 | -0.02 | 7/24/2026 | 8/3/2026 2:59:02 PM EST |
| 19.50 | 0.00 | 1.30 | 0.65 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 48 | 5.20 | 0.02 | 0.02 | -0.01 | 7/6/2026 | 8/3/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 361 | 5.65 | 0.01 | 0.01 | -0.01 | 7/16/2026 | 8/3/2026 2:59:02 PM EST |
| 20.50 | 0.00 | 1.25 | 0.63 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 241 | 5.41 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 8/3/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 1.65 | 0.83 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.95 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 8/3/2026 2:59:02 PM EST |
| 21.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 6.00 | 0.00 | 0.01 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/3/2026 2:59:02 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 2:59:02 PM EST |
| 23.50 | 0.00 | 1.15 | 0.58 | 0.20 | % | 0.02 | 1 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 24.00 | 0.00 | 1.70 | 0.85 | 0.56 | -0.24 | -30.00% | 0.04 | 1 | 6 | 4.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 24.50 | 0.00 | 1.70 | 0.85 | 0.47 | % | 0.03 | 1 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/3/2026 2:59:02 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.24 | -0.56 | -70.00% | 0.01 | 2 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.00 | 2 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/3/2026 2:59:02 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 4 | 3 | 2.87 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | -0.02 | 0.01 | -0.03 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 2 | 2.69 | -0.03 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 2 | 3 | 2.88 | -0.04 | 0.03 | -0.06 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 12 | 4 | 2.56 | -0.07 | 0.04 | -0.09 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 31 | 2 | 2.43 | -0.09 | 0.06 | -0.10 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 20 | 2 | 2.26 | -0.13 | 0.08 | -0.11 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 11.50 | 0.05 | 0.50 | 0.28 | 0.24 | +0.13 | +118.19% | 0.02 | 77 | 310 | 1.64 | -0.19 | 0.10 | -0.13 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 12.00 | 0.05 | 0.55 | 0.30 | 0.36 | +0.16 | +80.00% | 0.02 | 3,946 | 36 | 1.77 | -0.23 | 0.12 | -0.14 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 12.50 | 0.20 | 0.85 | 0.53 | 0.40 | +0.02 | +5.27% | 0.04 | 164 | 24 | 1.74 | -0.30 | 0.14 | -0.14 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 13.00 | 0.40 | 1.85 | 1.13 | 0.40 | -0.23 | -36.51% | 0.09 | 7,158 | 25 | 1.65 | -0.37 | 0.16 | -0.15 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 13.50 | 0.55 | 2.30 | 1.43 | 0.90 | -0.15 | -14.29% | 0.11 | 443 | 16 | 1.66 | -0.46 | 0.18 | -0.14 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.00 | 0.95 | 1.60 | 1.28 | 1.44 | +0.20 | +16.13% | 0.09 | 91 | 35 | 2.00 | -0.54 | 0.18 | -0.14 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.50 | 0.90 | 3.60 | 2.25 | 1.63 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.34 | -0.63 | 0.17 | -0.13 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 15.00 | 1.30 | 2.65 | 1.98 | 1.50 | -0.60 | -28.58% | 0.13 | 6 | 16 | 2.36 | -0.70 | 0.16 | -0.12 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 15.50 | 1.75 | 3.90 | 2.83 | 1.95 | -1.25 | -39.07% | 0.18 | 11 | 13 | 2.42 | -0.75 | 0.14 | -0.10 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 16.00 | 2.00 | 4.40 | 3.20 | 2.88 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.97 | -0.80 | 0.12 | -0.09 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 16.50 | 3.00 | 4.10 | 3.55 | 2.89 | -0.59 | -16.96% | 0.22 | 3 | 13 | 2.99 | -0.85 | 0.10 | -0.08 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 17.00 | 3.30 | 4.50 | 3.90 | 3.00 | -0.35 | -10.45% | 0.23 | 1 | 8 | 2.99 | -0.86 | 0.09 | -0.08 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 17.50 | 3.20 | 5.80 | 4.50 | 5.14 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.83 | -0.91 | 0.07 | -0.05 | 7/27/2026 | 8/3/2026 2:59:02 PM EST |
| 18.00 | 3.80 | 5.40 | 4.60 | 4.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.60 | -0.94 | 0.05 | -0.04 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 18.50 | 3.90 | 5.90 | 4.90 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.21 | -0.96 | 0.04 | -0.03 | 7/27/2026 | 8/3/2026 2:59:02 PM EST |
| 19.00 | 5.20 | 6.80 | 6.00 | 5.55 | -0.51 | -8.42% | 0.32 | 2 | 2 | 3.47 | -0.97 | 0.03 | -0.02 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 19.50 | 5.50 | 7.30 | 6.40 | 5.95 | -1.21 | -16.90% | 0.33 | 2 | 2 | 3.35 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 20.00 | 5.70 | 7.70 | 6.70 | 6.49 | +0.05 | +0.78% | 0.34 | 1 | 6 | 4.95 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 20.50 | 6.20 | 9.10 | 7.65 | 6.94 | -1.46 | -17.39% | 0.37 | 1 | 2 | 4.67 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 21.00 | 6.40 | 8.60 | 7.50 | 7.35 | % | 0.36 | 1 | 0 | 4.59 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 21.50 | 7.10 | 9.60 | 8.35 | 8.89 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.97 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 22.00 | 7.50 | 9.90 | 8.70 | 9.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:02 PM EST |
| 22.50 | 8.20 | 9.90 | 9.05 | % | 0.40 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 23.00 | 8.60 | 10.50 | 9.55 | % | 0.42 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 23.50 | 9.10 | 10.80 | 9.95 | % | 0.42 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 24.00 | 9.60 | 11.20 | 10.40 | 11.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:02 PM EST |
| 24.50 | 10.20 | 11.70 | 10.95 | 10.97 | % | 0.45 | 1 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 25.00 | 10.80 | 12.20 | 11.50 | 11.40 | % | 0.46 | 4 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 26.00 | 11.70 | 13.40 | 12.55 | 12.30 | % | 0.48 | 4 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 30.00 | 15.50 | 17.20 | 16.35 | % | 0.55 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 35.00 | 20.20 | 22.40 | 21.30 | % | 0.61 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST |