Options Chain for NEXTNAV INC COMMON STOCK (NN) - $20.08 as of 8/17/2026 8:46:42 AM 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 | 12.60 | 15.40 | 14.00 | % | 2.33 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 7.00 | 11.60 | 14.40 | 13.00 | % | 1.86 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 8.00 | 10.50 | 13.40 | 11.95 | % | 1.49 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 8.50 | 10.10 | 12.90 | 11.50 | % | 1.35 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 9.00 | 9.60 | 12.40 | 11.00 | % | 1.22 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 9.50 | 9.10 | 11.90 | 10.50 | % | 1.11 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 10.00 | 8.40 | 11.40 | 9.90 | % | 0.99 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 10.50 | 7.90 | 10.90 | 9.40 | % | 0.90 | 0 | 0 | 4.44 | 0.99 | 0.00 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 11.00 | 7.60 | 10.40 | 9.00 | % | 0.82 | 0 | 0 | 4.20 | 0.99 | 0.00 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 11.50 | 5.90 | 9.90 | 7.90 | % | 0.69 | 0 | 0 | 3.97 | 0.99 | 0.01 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 12.00 | 6.70 | 9.40 | 8.05 | % | 0.67 | 0 | 0 | 3.75 | 0.98 | 0.01 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 12.50 | 5.00 | 8.90 | 6.95 | % | 0.56 | 0 | 0 | 3.54 | 0.98 | 0.01 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 13.00 | 5.80 | 8.40 | 7.10 | % | 0.55 | 0 | 0 | 3.34 | 0.97 | 0.02 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 13.50 | 5.20 | 8.00 | 6.60 | % | 0.49 | 0 | 0 | 2.44 | 0.95 | 0.02 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 14.00 | 4.90 | 7.50 | 6.20 | 2.35 | 0.00 | 0.00% | 0.44 | 0 | 81 | 2.11 | 0.94 | 0.03 | -0.03 | 8/7/2026 | 8/17/2026 10:58:58 AM EST |
| 14.50 | 4.30 | 6.00 | 5.15 | 2.21 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.87 | 0.92 | 0.03 | -0.03 | 8/7/2026 | 8/17/2026 10:58:58 AM EST |
| 15.00 | 4.40 | 4.70 | 4.55 | 5.13 | +3.33 | +185.00% | 0.30 | 10 | 300 | 1.15 | 0.88 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 10:58:58 AM EST |
| 15.50 | 3.70 | 5.10 | 4.40 | % | 0.28 | 0 | 0 | 1.68 | 0.86 | 0.05 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 16.00 | 3.30 | 4.70 | 4.00 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.62 | 0.84 | 0.05 | -0.04 | 8/6/2026 | 8/17/2026 10:58:58 AM EST |
| 16.50 | 2.80 | 4.10 | 3.45 | 1.10 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.63 | 0.81 | 0.06 | -0.04 | 8/4/2026 | 8/17/2026 10:58:58 AM EST |
| 17.00 | 2.15 | 3.90 | 3.03 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.49 | 0.78 | 0.07 | -0.04 | 8/13/2026 | 8/17/2026 10:58:58 AM EST |
| 17.50 | 2.15 | 3.60 | 2.88 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 347 | 0.92 | 0.75 | 0.08 | -0.04 | 8/13/2026 | 8/17/2026 10:58:58 AM EST |
| 18.00 | 2.05 | 2.60 | 2.33 | 2.54 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.89 | 0.70 | 0.09 | -0.05 | 8/14/2026 | 8/17/2026 10:58:58 AM EST |
| 18.50 | 1.55 | 2.50 | 2.03 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.89 | 0.66 | 0.10 | -0.05 | 8/13/2026 | 8/17/2026 10:58:58 AM EST |
| 19.00 | 1.45 | 2.05 | 1.75 | 1.91 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.91 | 0.61 | 0.11 | -0.05 | 8/13/2026 | 8/17/2026 10:58:58 AM EST |
| 19.50 | 1.25 | 1.85 | 1.55 | % | 0.08 | 0 | 0 | 0.92 | 0.55 | 0.11 | -0.05 | 8/17/2026 10:58:58 AM EST | |||
| 20.00 | 1.00 | 1.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.93 | 0.49 | 0.11 | -0.05 | 8/13/2026 | 8/17/2026 10:58:58 AM EST |
| 20.50 | 0.85 | 1.45 | 1.15 | % | 0.06 | 0 | 0 | 0.95 | 0.44 | 0.11 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 21.00 | 0.60 | 1.30 | 0.95 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.91 | 0.39 | 0.11 | -0.04 | 8/14/2026 | 8/17/2026 10:58:58 AM EST |
| 21.50 | 0.70 | 1.15 | 0.93 | 0.90 | % | 0.04 | 400 | 0 | 0.97 | 0.35 | 0.10 | -0.04 | 8/17/2026 | 8/17/2026 10:58:58 AM EST | |
| 22.00 | 0.60 | 1.45 | 1.03 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 260 | 1.09 | 0.32 | 0.09 | -0.04 | 8/14/2026 | 8/17/2026 10:58:58 AM EST |
| 22.50 | 0.25 | 0.95 | 0.60 | % | 0.03 | 0 | 0 | 0.86 | 0.29 | 0.09 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 23.00 | 0.25 | 1.40 | 0.83 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 205 | 1.08 | 0.26 | 0.08 | -0.04 | 8/12/2026 | 8/17/2026 10:58:58 AM EST |
| 24.00 | 0.15 | 0.70 | 0.43 | % | 0.02 | 0 | 0 | 0.95 | 0.23 | 0.07 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.57 | 0.15 | 0.06 | -0.03 | 8/17/2026 10:58:58 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.11 | 0.05 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.51 | 0.09 | 0.04 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.61 | 0.07 | 0.03 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.70 | 0.05 | 0.02 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.79 | 0.04 | 0.02 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.87 | 0.03 | 0.01 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.95 | 0.02 | 0.01 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.03 | 0.02 | 0.01 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.17 | 0.01 | 0.01 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.24 | 0.01 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 37.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 38.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 39.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 10:58:58 AM EST |
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 10:58:58 AM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 10:58:58 AM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 10:58:58 AM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.78 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/17/2026 10:58:58 AM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.62 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/17/2026 10:58:58 AM EST |
| 11.50 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.46 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/17/2026 10:58:58 AM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.31 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/17/2026 10:58:58 AM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 31 | 2.17 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/17/2026 10:58:58 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 126 | 2.03 | -0.03 | 0.02 | -0.02 | 8/10/2026 | 8/17/2026 10:58:58 AM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.90 | -0.05 | 0.02 | -0.02 | 8/11/2026 | 8/17/2026 10:58:58 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.77 | -0.06 | 0.03 | -0.03 | 8/12/2026 | 8/17/2026 10:58:58 AM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.65 | -0.08 | 0.03 | -0.03 | 8/12/2026 | 8/17/2026 10:58:58 AM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 3,932 | 188 | 0.95 | -0.12 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 10:58:58 AM EST |
| 15.50 | 0.15 | 0.65 | 0.40 | 0.30 | -1.62 | -84.38% | 0.03 | 2 | 17 | 1.09 | -0.14 | 0.05 | -0.04 | 8/17/2026 | 8/17/2026 10:58:58 AM EST |
| 16.00 | 0.05 | 0.80 | 0.43 | 0.35 | % | 0.03 | 2 | 0 | 1.09 | -0.16 | 0.05 | -0.04 | 8/17/2026 | 8/17/2026 10:58:58 AM EST | |
| 16.50 | 0.20 | 0.65 | 0.43 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.91 | -0.19 | 0.06 | -0.04 | 8/14/2026 | 8/17/2026 10:58:58 AM EST |
| 17.00 | 0.25 | 1.20 | 0.73 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.09 | -0.22 | 0.07 | -0.04 | 8/13/2026 | 8/17/2026 10:58:58 AM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.92 | -0.25 | 0.08 | -0.04 | 8/14/2026 | 8/17/2026 10:58:58 AM EST |
| 18.00 | 0.60 | 1.15 | 0.88 | % | 0.05 | 0 | 0 | 0.99 | -0.30 | 0.09 | -0.05 | 8/17/2026 10:58:58 AM EST | |||
| 18.50 | 0.80 | 1.45 | 1.13 | % | 0.06 | 0 | 0 | 1.00 | -0.34 | 0.10 | -0.05 | 8/17/2026 10:58:58 AM EST | |||
| 19.00 | 1.25 | 1.65 | 1.45 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.39 | 0.11 | -0.05 | 8/14/2026 | 8/17/2026 10:58:58 AM EST |
| 19.50 | 1.45 | 1.90 | 1.68 | % | 0.09 | 0 | 0 | 0.99 | -0.45 | 0.11 | -0.05 | 8/17/2026 10:58:58 AM EST | |||
| 20.00 | 1.80 | 2.35 | 2.08 | % | 0.10 | 0 | 0 | 1.35 | -0.51 | 0.11 | -0.05 | 8/17/2026 10:58:58 AM EST | |||
| 20.50 | 2.10 | 2.55 | 2.33 | % | 0.11 | 0 | 0 | 1.05 | -0.56 | 0.11 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 21.00 | 2.45 | 2.90 | 2.68 | % | 0.13 | 0 | 0 | 1.06 | -0.61 | 0.11 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 21.50 | 2.35 | 3.50 | 2.93 | % | 0.14 | 0 | 0 | 0.98 | -0.65 | 0.10 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 22.00 | 3.10 | 3.80 | 3.45 | % | 0.16 | 0 | 0 | 1.04 | -0.68 | 0.09 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 22.50 | 3.10 | 4.50 | 3.80 | % | 0.17 | 0 | 0 | 1.53 | -0.71 | 0.09 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 23.00 | 3.30 | 5.10 | 4.20 | % | 0.18 | 0 | 0 | 1.55 | -0.74 | 0.08 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 24.00 | 4.00 | 6.10 | 5.05 | % | 0.21 | 0 | 0 | 1.71 | -0.77 | 0.07 | -0.04 | 8/17/2026 10:58:58 AM EST | |||
| 25.00 | 5.20 | 6.70 | 5.95 | % | 0.24 | 0 | 0 | 1.59 | -0.85 | 0.06 | -0.03 | 8/17/2026 10:58:58 AM EST | |||
| 26.00 | 5.70 | 8.90 | 7.30 | % | 0.28 | 0 | 0 | 2.48 | -0.89 | 0.05 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 27.00 | 6.60 | 9.50 | 8.05 | % | 0.30 | 0 | 0 | 2.23 | -0.91 | 0.04 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 28.00 | 7.40 | 10.60 | 9.00 | % | 0.32 | 0 | 0 | 2.54 | -0.93 | 0.03 | -0.02 | 8/17/2026 10:58:58 AM EST | |||
| 29.00 | 8.30 | 11.70 | 10.00 | % | 0.34 | 0 | 0 | 2.71 | -0.95 | 0.02 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 30.00 | 9.30 | 12.70 | 11.00 | % | 0.37 | 0 | 0 | 2.94 | -0.96 | 0.02 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 31.00 | 10.30 | 13.70 | 12.00 | % | 0.39 | 0 | 0 | 2.98 | -0.97 | 0.01 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 32.00 | 11.30 | 14.50 | 12.90 | % | 0.40 | 0 | 0 | 2.89 | -0.98 | 0.01 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 33.00 | 12.30 | 15.60 | 13.95 | % | 0.42 | 0 | 0 | 3.17 | -0.98 | 0.01 | -0.01 | 8/17/2026 10:58:58 AM EST | |||
| 34.00 | 13.30 | 16.60 | 14.95 | % | 0.44 | 0 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 35.00 | 14.30 | 17.80 | 16.05 | % | 0.46 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 36.00 | 15.30 | 18.80 | 17.05 | % | 0.47 | 0 | 0 | 3.43 | -0.99 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 37.00 | 16.30 | 19.80 | 18.05 | % | 0.49 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 38.00 | 17.30 | 20.70 | 19.00 | % | 0.50 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST | |||
| 39.00 | 18.30 | 21.80 | 20.05 | % | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:58:58 AM EST |