Options Chain for NEXTNAV INC COMMON STOCK (NN) - $14.49 as of 6/20/2025 9:14:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.10 | 11.00 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 6.00 | 8.00 | 10.00 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 7.00 | 7.20 | 9.10 | % | 0 | 0 | 2.91 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 8.00 | 6.30 | 8.20 | % | 0 | 0 | 2.51 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 9.00 | 5.70 | 6.80 | % | 0 | 0 | 1.38 | 0.89 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 5.00 | 5.50 | % | 0 | 0 | 1.18 | 0.85 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 2.85 | 4.90 | 4.55 | % | 300 | 0 | 0.76 | 0.80 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 12.00 | 3.60 | 4.20 | 4.10 | % | 302 | 0 | 1.14 | 0.75 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 13.00 | 2.15 | 3.70 | 3.08 | % | 100 | 0 | 0.91 | 0.69 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 14.00 | 2.10 | 3.10 | % | 0 | 0 | 1.02 | 0.63 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 2.25 | 2.85 | 2.70 | -0.02 | -0.74% | 200 | 4 | 1.20 | 0.56 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 0.85 | 2.50 | % | 0 | 0 | 1.19 | 0.50 | 0.07 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 17.00 | 0.85 | 2.00 | % | 0 | 0 | 0.98 | 0.44 | 0.07 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 18.00 | 0.35 | 1.75 | 1.65 | % | 50 | 0 | 1.17 | 0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 19.00 | 0.10 | 1.50 | % | 0 | 0 | 1.12 | 0.32 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 1.00 | 1.35 | % | 0 | 0 | 1.19 | 0.28 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 1.31 | 0.24 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.10 | % | 0 | 0 | 1.32 | 0.20 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 1.35 | 0.11 | 0.03 | -0.01 | 6/20/2025 3:59:52 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 | 0.45 | % | 0 | 0 | 2.01 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 1.52 | -0.07 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | -0.11 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | -0.15 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | -0.20 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.65 | 1.35 | -0.05 | -3.58% | 1 | 5 | 1.33 | -0.25 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 13.00 | 1.35 | 2.00 | % | 0 | 0 | 1.13 | -0.31 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 14.00 | 0.90 | 2.50 | % | 0 | 0 | 0.90 | -0.37 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 0.95 | 3.10 | % | 0 | 0 | 1.15 | -0.44 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 16.00 | 3.10 | 3.80 | % | 0 | 0 | 1.15 | -0.50 | 0.07 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 17.00 | 2.75 | 4.40 | % | 0 | 0 | 0.89 | -0.56 | 0.07 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 18.00 | 3.60 | 5.20 | % | 0 | 0 | 0.93 | -0.62 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 19.00 | 5.50 | 6.70 | % | 0 | 0 | 1.37 | -0.68 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 5.80 | 6.80 | % | 0 | 0 | 1.02 | -0.72 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 21.00 | 7.00 | 7.70 | % | 0 | 0 | 1.16 | -0.76 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 22.00 | 7.80 | 8.50 | % | 0 | 0 | 1.15 | -0.80 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 10.60 | 11.30 | % | 0 | 0 | 0.93 | -0.89 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST |