Options Chain for NEXTNAV INC COMMON STOCK (NN) - $22.27 as of 5/15/2026 7:50:48 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 | 14.60 | 18.60 | 16.60 | % | 3.32 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 6.00 | 13.60 | 17.60 | 15.60 | % | 2.60 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 7.00 | 12.70 | 16.50 | 14.60 | % | 2.09 | 0 | 0 | 2.87 | 0.99 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 8.00 | 12.30 | 15.60 | 13.95 | % | 1.74 | 0 | 0 | 2.62 | 0.98 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 9.00 | 11.40 | 14.60 | 13.00 | % | 1.44 | 0 | 0 | 2.34 | 0.97 | 0.01 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 10.00 | 10.00 | 12.80 | 11.40 | % | 1.14 | 0 | 0 | 1.70 | 0.96 | 0.01 | -0.01 | 5/15/2026 3:59:43 PM EST | |||
| 11.00 | 10.90 | 11.30 | 11.10 | 9.90 | -1.30 | -11.61% | 1.01 | 7 | 22 | 1.21 | 0.93 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 12.00 | 8.90 | 10.60 | 9.75 | % | 0.81 | 0 | 0 | 1.31 | 0.91 | 0.01 | -0.01 | 5/15/2026 3:59:43 PM EST | |||
| 13.00 | 8.00 | 10.00 | 9.00 | % | 0.69 | 0 | 0 | 1.35 | 0.88 | 0.02 | -0.01 | 5/15/2026 3:59:43 PM EST | |||
| 14.00 | 7.20 | 9.10 | 8.15 | % | 0.58 | 0 | 0 | 1.25 | 0.86 | 0.02 | -0.01 | 5/15/2026 3:59:43 PM EST | |||
| 15.00 | 6.50 | 8.40 | 7.45 | % | 0.50 | 0 | 0 | 0.82 | 0.82 | 0.02 | -0.01 | 5/15/2026 3:59:43 PM EST | |||
| 16.00 | 5.70 | 7.70 | 6.70 | % | 0.42 | 0 | 0 | 0.85 | 0.79 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 17.00 | 5.10 | 7.20 | 6.15 | % | 0.36 | 0 | 0 | 0.90 | 0.76 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 18.00 | 5.50 | 6.60 | 6.05 | % | 0.34 | 0 | 0 | 1.04 | 0.72 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 19.00 | 4.50 | 5.90 | 5.20 | % | 0.27 | 0 | 0 | 0.96 | 0.68 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 20.00 | 4.60 | 5.40 | 5.00 | 5.00 | % | 0.25 | 55 | 0 | 1.03 | 0.64 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 21.00 | 3.30 | 5.10 | 4.20 | % | 0.20 | 0 | 0 | 0.94 | 0.60 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 22.00 | 2.35 | 4.70 | 3.53 | 3.06 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.88 | 0.56 | 0.04 | -0.02 | 5/13/2026 | 5/15/2026 3:59:43 PM EST |
| 23.00 | 2.00 | 4.60 | 3.30 | % | 0.14 | 0 | 0 | 0.91 | 0.53 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 24.00 | 2.65 | 4.20 | 3.43 | 3.80 | % | 0.14 | 10 | 0 | 1.02 | 0.49 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 25.00 | 2.00 | 3.70 | 2.85 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.96 | 0.46 | 0.04 | -0.02 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 26.00 | 1.90 | 3.40 | 2.65 | 2.15 | % | 0.10 | 54 | 0 | 0.97 | 0.42 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 27.00 | 1.70 | 3.10 | 2.40 | 1.97 | % | 0.09 | 20 | 0 | 0.97 | 0.39 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 28.00 | 1.70 | 3.20 | 2.45 | 1.70 | % | 0.09 | 12 | 0 | 1.04 | 0.37 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 29.00 | 1.25 | 2.75 | 2.00 | 2.46 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.98 | 0.34 | 0.03 | -0.02 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 30.00 | 2.05 | 2.75 | 2.40 | 2.10 | -0.40 | -16.00% | 0.08 | 22,214 | 31,066 | 1.06 | 0.32 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 31.00 | 1.25 | 2.15 | 1.70 | % | 0.05 | 0 | 0 | 0.99 | 0.30 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 32.00 | 0.90 | 2.20 | 1.55 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.99 | 0.28 | 0.03 | -0.02 | 5/11/2026 | 5/15/2026 3:59:43 PM EST |
| 33.00 | 0.90 | 2.05 | 1.48 | 1.10 | +0.10 | +10.00% | 0.04 | 5 | 1 | 1.01 | 0.26 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 34.00 | 0.80 | 2.00 | 1.40 | 1.05 | % | 0.04 | 18 | 0 | 0.99 | 0.25 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 35.00 | 0.45 | 1.80 | 1.13 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.96 | 0.24 | 0.03 | -0.02 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 36.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.24 | 0.22 | 0.03 | -0.02 | 5/11/2026 | 5/15/2026 3:59:43 PM EST |
| 37.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 500 | 1.25 | 0.20 | 0.03 | -0.02 | 5/13/2026 | 5/15/2026 3:59:43 PM EST |
| 38.00 | 0.00 | 1.80 | 0.90 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.19 | 0.03 | -0.02 | 5/11/2026 | 5/15/2026 3:59:43 PM EST |
| 39.00 | 0.30 | 1.55 | 0.93 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.00 | 0.18 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:43 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.26 | -0.01 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.15 | -0.02 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.82 | -0.03 | 0.01 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.43 | -0.04 | 0.01 | -0.01 | 5/12/2026 | 5/15/2026 3:59:43 PM EST |
| 11.00 | 0.20 | 0.80 | 0.50 | % | 0.05 | 0 | 0 | 1.08 | -0.07 | 0.01 | -0.01 | 5/15/2026 3:59:43 PM EST | |||
| 12.00 | 0.30 | 0.90 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | -0.09 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 13.00 | 0.45 | 1.15 | 0.80 | 0.80 | +0.07 | +9.59% | 0.06 | 6 | 0 | 1.02 | -0.12 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 14.00 | 0.80 | 1.40 | 1.10 | 1.08 | % | 0.08 | 2 | 0 | 1.04 | -0.14 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 15.00 | 0.90 | 1.70 | 1.30 | % | 0.09 | 0 | 0 | 0.99 | -0.18 | 0.02 | -0.01 | 5/15/2026 3:59:43 PM EST | |||
| 16.00 | 1.20 | 2.00 | 1.60 | 1.80 | % | 0.10 | 55 | 0 | 0.98 | -0.21 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 17.00 | 1.50 | 2.55 | 2.03 | 2.25 | % | 0.12 | 55 | 0 | 0.98 | -0.24 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 18.00 | 1.90 | 2.90 | 2.40 | % | 0.13 | 0 | 0 | 0.97 | -0.28 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 19.00 | 2.40 | 3.40 | 2.90 | 3.20 | % | 0.15 | 40 | 0 | 0.97 | -0.32 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 20.00 | 3.00 | 3.90 | 3.45 | 3.70 | % | 0.17 | 19 | 0 | 0.97 | -0.36 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 21.00 | 3.70 | 4.60 | 4.15 | 4.40 | % | 0.20 | 54 | 0 | 1.00 | -0.40 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 22.00 | 2.90 | 5.30 | 4.10 | % | 0.19 | 0 | 0 | 0.85 | -0.44 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 23.00 | 4.00 | 6.10 | 5.05 | % | 0.22 | 0 | 0 | 0.92 | -0.47 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 24.00 | 5.10 | 6.80 | 5.95 | % | 0.25 | 0 | 0 | 0.97 | -0.51 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 25.00 | 5.70 | 7.40 | 6.55 | % | 0.26 | 0 | 0 | 0.94 | -0.54 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 26.00 | 6.50 | 8.40 | 7.45 | % | 0.29 | 0 | 0 | 0.98 | -0.58 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 27.00 | 7.40 | 9.30 | 8.35 | % | 0.31 | 0 | 0 | 1.01 | -0.61 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 28.00 | 8.10 | 10.10 | 9.10 | % | 0.33 | 0 | 0 | 1.00 | -0.63 | 0.04 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 29.00 | 9.10 | 10.90 | 10.00 | % | 0.34 | 0 | 0 | 1.02 | -0.66 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 30.00 | 9.80 | 11.70 | 10.75 | % | 0.36 | 0 | 0 | 1.00 | -0.68 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 31.00 | 10.60 | 12.50 | 11.55 | % | 0.37 | 0 | 0 | 0.99 | -0.70 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 32.00 | 11.40 | 13.40 | 12.40 | % | 0.39 | 0 | 0 | 0.98 | -0.72 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 33.00 | 12.10 | 14.20 | 13.15 | % | 0.40 | 0 | 0 | 0.93 | -0.74 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 34.00 | 12.70 | 15.10 | 13.90 | % | 0.41 | 0 | 0 | 1.26 | -0.75 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 35.00 | 13.90 | 15.90 | 14.90 | % | 0.43 | 0 | 0 | 0.88 | -0.76 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 36.00 | 13.70 | 17.00 | 15.35 | % | 0.43 | 0 | 0 | 1.39 | -0.78 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 37.00 | 14.70 | 17.90 | 16.30 | % | 0.44 | 0 | 0 | 1.40 | -0.80 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 38.00 | 15.90 | 18.80 | 17.35 | % | 0.46 | 0 | 0 | 1.41 | -0.81 | 0.03 | -0.02 | 5/15/2026 3:59:43 PM EST | |||
| 39.00 | 16.50 | 19.70 | 18.10 | % | 0.46 | 0 | 0 | 1.32 | -0.82 | 0.02 | -0.01 | 5/15/2026 3:59:43 PM EST |