Options Chain for NEXTNAV INC COMMON STOCK (NN) - $14.41 as of 7/18/2025 8:43:05 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 | 8.90 | 10.90 | 9.90 | % | 1.98 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.00 | 8.20 | 9.70 | 8.95 | % | 1.49 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.00 | 7.20 | 8.80 | 8.00 | % | 1.14 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 6.30 | 7.80 | 7.05 | % | 0.88 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 9.00 | 5.30 | 6.80 | 6.05 | % | 0.67 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 4.20 | 5.20 | 4.70 | 4.50 | % | 0.47 | 2 | 0 | 1.03 | 0.97 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 11.00 | 3.50 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00% | 0.33 | 3 | 305 | 0.73 | 0.92 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 2.65 | 2.85 | 2.75 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 303 | 0.75 | 0.84 | 0.08 | -0.01 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 1.85 | 2.15 | 2.00 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.73 | 0.73 | 0.11 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 1.35 | 1.60 | 1.48 | 1.65 | +0.09 | +5.77% | 0.11 | 20 | 59 | 0.78 | 0.61 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.05 | -4.55% | 0.07 | 105 | 341 | 0.76 | 0.47 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 0.30 | 0.75 | 0.53 | 0.62 | -0.18 | -22.50% | 0.03 | 10,163 | 1,316 | 0.67 | 0.35 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.09 | -18.37% | 0.02 | 3,159 | 18,042 | 0.74 | 0.25 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.10 | -31.25% | 0.01 | 93 | 7,729 | 0.72 | 0.17 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 3,585 | 0.79 | 0.12 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.26 | -74.29% | 0.01 | 1 | 2,737 | 0.75 | 0.08 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,781 | 0.90 | 0.05 | 0.04 | -0.01 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 0.87 | 0.04 | 0.03 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 250 | 57 | 1.13 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | -0.03 | 0.02 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.08 | 0.05 | -0.01 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.64 | -0.16 | 0.08 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 584 | 0.75 | -0.27 | 0.11 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 0.95 | 0.00 | 0.00% | 0.07 | 26 | 270 | 0.78 | -0.39 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 1.40 | 1.65 | 1.53 | 1.45 | -0.15 | -9.38% | 0.10 | 22 | 156 | 0.77 | -0.53 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 2.05 | 3.20 | 2.63 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.05 | -0.65 | 0.13 | -0.02 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 2.75 | 3.20 | 2.98 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.78 | -0.75 | 0.11 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 3.60 | 4.10 | 3.85 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -0.83 | 0.09 | -0.01 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 4.50 | 5.10 | 4.80 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.85 | -0.88 | 0.07 | -0.01 | 6/24/2025 | 7/18/2025 3:59:59 PM EST |
| 20.00 | 5.50 | 6.10 | 5.80 | % | 0.29 | 0 | 0 | 1.08 | -0.92 | 0.05 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 21.00 | 6.40 | 7.00 | 6.70 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | -0.95 | 0.04 | -0.01 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |
| 22.00 | 7.40 | 8.00 | 7.70 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -0.96 | 0.03 | 0.00 | 7/1/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 10.30 | 11.00 | 10.65 | % | 0.43 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST |