Options Chain for NEXTNAV INC COMMON STOCK (NN) - $15.00 as of 8/7/2026 4:50:40 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 | 8.40 | 11.90 | 10.15 | 8.01 | 0.00 | 0.00% | 1.69 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:59 PM EST |
| 7.00 | 7.40 | 10.90 | 9.15 | % | 1.31 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 7.50 | 6.90 | 10.00 | 8.45 | % | 1.13 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 8.00 | 6.40 | 10.00 | 8.20 | % | 1.02 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 8.50 | 5.90 | 9.00 | 7.45 | % | 0.88 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 9.00 | 5.70 | 7.60 | 6.65 | 4.95 | 0.00 | 0.00% | 0.74 | 0 | 15 | 4.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:59 PM EST |
| 9.50 | 5.10 | 8.50 | 6.80 | % | 0.72 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 10.00 | 4.90 | 8.00 | 6.45 | % | 0.65 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 10.50 | 4.90 | 5.90 | 5.40 | % | 0.51 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 11.00 | 3.80 | 5.50 | 4.65 | % | 0.42 | 0 | 0 | 2.43 | 0.99 | 0.01 | -0.01 | 8/7/2026 2:58:59 PM EST | |||
| 11.50 | 3.50 | 4.90 | 4.20 | % | 0.37 | 0 | 0 | 2.44 | 0.99 | 0.01 | -0.01 | 8/7/2026 2:58:59 PM EST | |||
| 12.00 | 3.20 | 4.40 | 3.80 | 3.49 | +1.34 | +62.33% | 0.32 | 1 | 0 | 2.21 | 0.97 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 12.50 | 2.65 | 4.00 | 3.33 | 1.74 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.18 | 0.95 | 0.04 | -0.02 | 7/29/2026 | 8/7/2026 2:58:59 PM EST |
| 13.00 | 2.15 | 3.50 | 2.83 | 2.56 | +0.06 | +2.40% | 0.22 | 1 | 41 | 1.95 | 0.92 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 13.50 | 1.75 | 3.00 | 2.38 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 85 | 1.57 | 0.88 | 0.08 | -0.04 | 8/4/2026 | 8/7/2026 2:58:59 PM EST |
| 14.00 | 1.35 | 2.50 | 1.93 | 2.32 | +0.55 | +31.08% | 0.14 | 5 | 293 | 1.51 | 0.82 | 0.10 | -0.05 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 14.50 | 1.80 | 2.15 | 1.98 | 1.99 | -0.13 | -6.14% | 0.14 | 46 | 686 | 1.19 | 0.76 | 0.12 | -0.06 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 15.00 | 1.45 | 1.75 | 1.60 | 1.65 | +0.25 | +17.86% | 0.11 | 2,902 | 3,038 | 1.12 | 0.69 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 15.50 | 1.15 | 1.45 | 1.30 | 1.25 | 0.00 | 0.00% | 0.08 | 52 | 43 | 1.18 | 0.62 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 16.00 | 0.90 | 1.25 | 1.08 | 0.98 | -0.02 | -2.00% | 0.07 | 1,066 | 1,326 | 1.16 | 0.54 | 0.15 | -0.08 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 16.50 | 0.70 | 0.90 | 0.80 | 0.79 | -0.11 | -12.23% | 0.05 | 14 | 79 | 1.12 | 0.46 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 17.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.20 | -23.53% | 0.04 | 24 | 251 | 1.07 | 0.39 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.52 | -0.28 | -35.00% | 0.03 | 61 | 316 | 1.22 | 0.33 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 18.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 9 | 30 | 1.10 | 0.27 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 18.50 | 0.20 | 0.40 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.48 | 0.21 | 0.11 | -0.05 | 7/22/2026 | 8/7/2026 2:58:59 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.13 | -30.24% | 0.01 | 56 | 27 | 1.37 | 0.17 | 0.10 | -0.05 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.60 | 0.13 | 0.08 | -0.04 | 7/15/2026 | 8/7/2026 2:58:59 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.20 | -44.45% | 0.01 | 34 | 436 | 1.38 | 0.10 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.51 | -77.28% | 0.00 | 6 | 5 | 1.47 | 0.08 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.06 | 0.04 | -0.02 | 8/5/2026 | 8/7/2026 2:58:59 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.57 | 0.04 | 0.03 | -0.02 | 8/5/2026 | 8/7/2026 2:58:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.14 | 0.03 | 0.03 | -0.01 | 7/16/2026 | 8/7/2026 2:58:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.83 | 0.02 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.32 | 0.02 | 0.01 | -0.01 | 7/15/2026 | 8/7/2026 2:58:59 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.41 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 2:58:59 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 8/7/2026 2:58:59 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 3.15 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 2:58:59 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 2:58:59 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:59 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 5.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:59 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 2:58:59 PM EST |
| 8.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 2:58:59 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 2,500 | 3.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:59 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.12 | -42.86% | 0.02 | 1 | 11 | 2.56 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.41 | -80.40% | 0.00 | 6 | 8 | 1.63 | -0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.20 | -0.18 | -47.37% | 0.01 | 4 | 32 | 1.45 | -0.05 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.25 | -65.79% | 0.01 | 14 | 9 | 1.50 | -0.08 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 13.50 | 0.05 | 0.20 | 0.13 | 0.35 | -0.25 | -41.67% | 0.01 | 208 | 283 | 1.31 | -0.12 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.48 | -65.76% | 0.02 | 62 | 136 | 1.24 | -0.18 | 0.10 | -0.05 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 14.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.56 | -58.34% | 0.02 | 51 | 9 | 1.19 | -0.24 | 0.12 | -0.06 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 15.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.50 | -50.00% | 0.04 | 6,092 | 66 | 1.18 | -0.31 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 15.50 | 0.55 | 0.85 | 0.70 | 0.75 | -0.45 | -37.50% | 0.05 | 29 | 33 | 1.23 | -0.38 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 16.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.60 | -40.00% | 0.06 | 1,513 | 72 | 1.21 | -0.46 | 0.15 | -0.08 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 16.50 | 1.05 | 1.35 | 1.20 | 2.15 | -1.15 | -34.85% | 0.07 | 11 | 12 | 1.14 | -0.54 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 17.00 | 1.40 | 1.70 | 1.55 | 1.55 | -0.60 | -27.91% | 0.09 | 41 | 10 | 1.14 | -0.61 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 17.50 | 1.65 | 2.10 | 1.88 | 2.15 | -0.31 | -12.61% | 0.11 | 11 | 19 | 1.78 | -0.67 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 18.00 | 2.15 | 2.40 | 2.28 | 2.55 | % | 0.13 | 4 | 0 | 1.53 | -0.73 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 2:58:59 PM EST | |
| 18.50 | 2.30 | 2.90 | 2.60 | 2.95 | -2.55 | -46.37% | 0.14 | 13 | 1 | 1.87 | -0.79 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 2:58:59 PM EST |
| 19.00 | 2.65 | 4.40 | 3.53 | % | 0.19 | 0 | 0 | 2.74 | -0.83 | 0.10 | -0.05 | 8/7/2026 2:58:59 PM EST | |||
| 19.50 | 3.10 | 5.20 | 4.15 | % | 0.21 | 0 | 0 | 3.24 | -0.87 | 0.08 | -0.04 | 8/7/2026 2:58:59 PM EST | |||
| 20.00 | 3.60 | 5.60 | 4.60 | % | 0.23 | 0 | 0 | 3.27 | -0.90 | 0.07 | -0.03 | 8/7/2026 2:58:59 PM EST | |||
| 20.50 | 4.20 | 5.90 | 5.05 | % | 0.25 | 0 | 0 | 3.16 | -0.92 | 0.05 | -0.03 | 8/7/2026 2:58:59 PM EST | |||
| 21.00 | 4.50 | 6.80 | 5.65 | % | 0.27 | 0 | 0 | 3.77 | -0.94 | 0.04 | -0.02 | 8/7/2026 2:58:59 PM EST | |||
| 21.50 | 5.00 | 6.40 | 5.70 | % | 0.27 | 0 | 0 | 2.91 | -0.96 | 0.03 | -0.02 | 8/7/2026 2:58:59 PM EST | |||
| 22.00 | 5.50 | 8.00 | 6.75 | 8.96 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.36 | -0.97 | 0.03 | -0.01 | 7/20/2026 | 8/7/2026 2:58:59 PM EST |
| 22.50 | 6.10 | 8.50 | 7.30 | % | 0.32 | 0 | 0 | 4.47 | -0.98 | 0.02 | -0.01 | 8/7/2026 2:58:59 PM EST | |||
| 23.00 | 6.60 | 9.00 | 7.80 | % | 0.34 | 0 | 0 | 4.59 | -0.98 | 0.01 | -0.01 | 8/7/2026 2:58:59 PM EST | |||
| 23.50 | 7.00 | 9.50 | 8.25 | 9.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.70 | -0.99 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 2:58:59 PM EST |
| 24.00 | 7.50 | 10.00 | 8.75 | % | 0.36 | 0 | 0 | 4.80 | -0.99 | 0.01 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 24.50 | 8.10 | 10.50 | 9.30 | % | 0.38 | 0 | 0 | 4.90 | -0.99 | 0.01 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 25.00 | 8.50 | 11.00 | 9.75 | % | 0.39 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 25.50 | 9.00 | 11.50 | 10.25 | % | 0.40 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 26.00 | 9.50 | 12.00 | 10.75 | % | 0.41 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 26.50 | 9.90 | 12.50 | 11.20 | % | 0.42 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 30.00 | 13.50 | 16.00 | 14.75 | % | 0.49 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST | |||
| 35.00 | 18.40 | 21.00 | 19.70 | % | 0.56 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:59 PM EST |