Options Chain for NEXTNAV INC COMMON STOCK (NN) - $13.11 as of 7/29/2026 9:19:44 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 | 5.80 | 9.20 | 7.50 | % | 1.25 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 7.00 | 5.20 | 8.20 | 6.70 | % | 0.96 | 0 | 0 | 5.97 | 0.99 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 7.50 | 4.10 | 7.70 | 5.90 | % | 0.79 | 0 | 0 | 5.51 | 0.99 | 0.01 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 8.00 | 4.00 | 6.60 | 5.30 | % | 0.66 | 0 | 0 | 5.24 | 0.98 | 0.01 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 8.50 | 3.40 | 6.10 | 4.75 | % | 0.56 | 0 | 0 | 4.85 | 0.97 | 0.02 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 9.00 | 2.95 | 5.70 | 4.33 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 15 | 4.48 | 0.95 | 0.03 | -0.01 | 7/17/2026 | 7/29/2026 3:59:51 PM EST |
| 9.50 | 2.55 | 5.20 | 3.88 | % | 0.41 | 0 | 0 | 3.50 | 0.92 | 0.05 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 10.00 | 2.10 | 5.10 | 3.60 | % | 0.36 | 0 | 0 | 3.57 | 0.89 | 0.06 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 10.50 | 1.70 | 4.90 | 3.30 | % | 0.31 | 0 | 0 | 3.62 | 0.84 | 0.07 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 11.00 | 1.30 | 4.00 | 2.65 | % | 0.24 | 0 | 0 | 2.98 | 0.80 | 0.09 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 11.50 | 1.35 | 2.95 | 2.15 | % | 0.19 | 0 | 0 | 2.03 | 0.75 | 0.10 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 12.00 | 1.20 | 2.05 | 1.63 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | 0.69 | 0.11 | -0.04 | 7/20/2026 | 7/29/2026 3:59:51 PM EST |
| 12.50 | 1.35 | 1.80 | 1.58 | 1.74 | +0.46 | +35.94% | 0.13 | 6 | 6 | 1.16 | 0.63 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 13.00 | 0.75 | 1.50 | 1.13 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.98 | 0.56 | 0.13 | -0.04 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 13.50 | 0.80 | 1.25 | 1.03 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 106 | 1.08 | 0.50 | 0.13 | -0.04 | 7/21/2026 | 7/29/2026 3:59:51 PM EST |
| 14.00 | 0.45 | 1.10 | 0.78 | 0.80 | -0.30 | -27.28% | 0.06 | 9 | 277 | 1.02 | 0.44 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.40 | 0.38 | 0.12 | -0.04 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.85 | 0.55 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.07 | 0.33 | 0.12 | -0.04 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 15.50 | 0.25 | 0.70 | 0.48 | 0.48 | % | 0.03 | 4 | 0 | 1.11 | 0.28 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:51 PM EST | |
| 16.00 | 0.25 | 0.60 | 0.43 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 268 | 1.17 | 0.24 | 0.10 | -0.03 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 16.50 | 0.25 | 0.55 | 0.40 | 0.33 | -0.17 | -34.00% | 0.02 | 4 | 15 | 1.24 | 0.20 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.16 | 0.08 | -0.02 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.54 | 0.13 | 0.07 | -0.02 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 21 | 3.52 | 0.11 | 0.06 | -0.02 | 7/21/2026 | 7/29/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.57 | 0.09 | 0.05 | -0.02 | 7/22/2026 | 7/29/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 2.30 | 1.15 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 27 | 3.62 | 0.07 | 0.04 | -0.01 | 7/22/2026 | 7/29/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 2.30 | 1.15 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.70 | 0.06 | 0.04 | -0.01 | 7/15/2026 | 7/29/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 406 | 3.78 | 0.05 | 0.03 | -0.01 | 7/21/2026 | 7/29/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 1.85 | 0.93 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.44 | 0.04 | 0.03 | -0.01 | 7/15/2026 | 7/29/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.89 | 0.03 | 0.02 | -0.01 | 7/15/2026 | 7/29/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 2.25 | 1.13 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.97 | 0.02 | 0.02 | -0.01 | 7/14/2026 | 7/29/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 2.20 | 1.10 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.99 | 0.02 | 0.01 | 0.00 | 7/16/2026 | 7/29/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 69 | 3.68 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/29/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 57 | 4.13 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/29/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 14 | 4.19 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/29/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.25 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/29/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.45 | 0.73 | % | 0.10 | 0 | 0 | 4.79 | -0.01 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 4.26 | -0.01 | 0.01 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.20 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 3.89 | -0.03 | 0.02 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.13 | 0 | 4 | 4.52 | -0.05 | 0.03 | -0.01 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 2,500 | 2.31 | -0.08 | 0.05 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 10.00 | 0.15 | 2.35 | 1.25 | 0.38 | -0.02 | -5.00% | 0.12 | 2 | 2 | 2.54 | -0.11 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 10.50 | 0.15 | 0.60 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 4 | 1 | 1.28 | -0.16 | 0.07 | -0.03 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 11.00 | 0.35 | 0.60 | 0.48 | 0.38 | -0.12 | -24.00% | 0.04 | 2 | 3 | 1.26 | -0.20 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 11.50 | 0.30 | 0.75 | 0.53 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.12 | -0.25 | 0.10 | -0.03 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 12.00 | 0.25 | 0.95 | 0.60 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.01 | -0.31 | 0.11 | -0.04 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 12.50 | 0.55 | 1.15 | 0.85 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.06 | -0.37 | 0.12 | -0.04 | 7/20/2026 | 7/29/2026 3:59:51 PM EST |
| 13.00 | 0.75 | 1.40 | 1.08 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.05 | -0.44 | 0.13 | -0.04 | 7/22/2026 | 7/29/2026 3:59:51 PM EST |
| 13.50 | 1.20 | 1.70 | 1.45 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.13 | -0.50 | 0.13 | -0.04 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 14.00 | 1.20 | 1.95 | 1.58 | 1.95 | -0.33 | -14.48% | 0.11 | 1 | 4 | 0.95 | -0.56 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 14.50 | 1.70 | 2.35 | 2.03 | 2.93 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -0.62 | 0.12 | -0.04 | 7/17/2026 | 7/29/2026 3:59:51 PM EST |
| 15.00 | 2.25 | 2.75 | 2.50 | 2.92 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.16 | -0.67 | 0.12 | -0.04 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 15.50 | 2.45 | 3.50 | 2.98 | 3.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.76 | -0.72 | 0.11 | -0.03 | 7/20/2026 | 7/29/2026 3:59:51 PM EST |
| 16.00 | 2.00 | 4.70 | 3.35 | 3.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.54 | -0.76 | 0.10 | -0.03 | 7/22/2026 | 7/29/2026 3:59:51 PM EST |
| 16.50 | 2.45 | 5.10 | 3.78 | % | 0.23 | 0 | 0 | 2.57 | -0.80 | 0.09 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 17.00 | 2.90 | 5.60 | 4.25 | % | 0.25 | 0 | 0 | 2.86 | -0.84 | 0.08 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 17.50 | 2.65 | 6.00 | 4.33 | % | 0.25 | 0 | 0 | 3.15 | -0.87 | 0.07 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 18.00 | 3.00 | 6.50 | 4.75 | % | 0.26 | 0 | 0 | 3.16 | -0.89 | 0.06 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 18.50 | 4.20 | 6.90 | 5.55 | % | 0.30 | 0 | 0 | 3.35 | -0.91 | 0.05 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 19.00 | 4.70 | 7.40 | 6.05 | % | 0.32 | 0 | 0 | 3.44 | -0.93 | 0.04 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 19.50 | 5.20 | 7.90 | 6.55 | % | 0.34 | 0 | 0 | 3.44 | -0.94 | 0.04 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 20.00 | 5.70 | 8.40 | 7.05 | % | 0.35 | 0 | 0 | 3.43 | -0.95 | 0.03 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 20.50 | 5.80 | 8.80 | 7.30 | % | 0.36 | 0 | 0 | 3.51 | -0.96 | 0.03 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 21.00 | 6.50 | 9.30 | 7.90 | % | 0.38 | 0 | 0 | 3.68 | -0.97 | 0.02 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 21.50 | 6.50 | 9.80 | 8.15 | % | 0.38 | 0 | 0 | 3.17 | -0.98 | 0.02 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 22.00 | 7.10 | 11.00 | 9.05 | 8.96 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.92 | -0.98 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 3:59:51 PM EST |
| 22.50 | 7.60 | 11.30 | 9.45 | % | 0.42 | 0 | 0 | 3.80 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 23.00 | 8.50 | 11.80 | 10.15 | % | 0.44 | 0 | 0 | 3.87 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 23.50 | 9.20 | 12.30 | 10.75 | % | 0.46 | 0 | 0 | 3.93 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 24.00 | 9.70 | 12.80 | 11.25 | % | 0.47 | 0 | 0 | 4.00 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 25.00 | 10.40 | 13.80 | 12.10 | % | 0.48 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 26.00 | 11.40 | 14.80 | 13.10 | % | 0.50 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 30.00 | 15.30 | 18.70 | 17.00 | % | 0.57 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST | |||
| 35.00 | 20.30 | 23.70 | 22.00 | % | 0.63 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST |