Options Chain for NEXTNAV INC COMMON STOCK (NN) - $15.73 as of 8/26/2026 7:04:42 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 | 8.70 | 11.40 | 10.05 | % | 1.68 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 7.00 | 7.90 | 10.40 | 9.15 | % | 1.31 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 8.00 | 7.00 | 9.50 | 8.25 | % | 1.03 | 0 | 0 | 5.59 | 0.99 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 8.50 | 6.00 | 9.00 | 7.50 | % | 0.88 | 0 | 0 | 5.23 | 0.99 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 9.00 | 6.00 | 8.50 | 7.25 | % | 0.81 | 0 | 0 | 4.88 | 0.98 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 9.50 | 5.40 | 8.00 | 6.70 | % | 0.71 | 0 | 0 | 4.57 | 0.97 | 0.02 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 10.00 | 4.90 | 7.40 | 6.15 | % | 0.61 | 0 | 0 | 4.15 | 0.95 | 0.02 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 10.50 | 4.60 | 6.10 | 5.35 | % | 0.51 | 0 | 0 | 2.94 | 0.94 | 0.03 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 11.00 | 4.10 | 5.90 | 5.00 | % | 0.45 | 0 | 0 | 3.05 | 0.91 | 0.04 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 11.50 | 3.70 | 5.20 | 4.45 | % | 0.39 | 0 | 0 | 2.61 | 0.88 | 0.05 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 12.00 | 3.20 | 5.10 | 4.15 | % | 0.35 | 0 | 0 | 2.80 | 0.85 | 0.06 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 12.50 | 2.85 | 4.60 | 3.73 | % | 0.30 | 0 | 0 | 2.58 | 0.81 | 0.06 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 13.00 | 2.45 | 4.20 | 3.33 | % | 0.26 | 0 | 0 | 1.53 | 0.77 | 0.07 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 13.50 | 2.00 | 3.90 | 2.95 | % | 0.22 | 0 | 0 | 1.50 | 0.73 | 0.08 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 14.00 | 1.65 | 2.75 | 2.20 | % | 0.16 | 0 | 0 | 1.14 | 0.69 | 0.09 | -0.05 | 8/26/2026 4:00:00 PM EST | |||
| 14.50 | 1.45 | 2.45 | 1.95 | % | 0.13 | 0 | 0 | 1.18 | 0.64 | 0.09 | -0.05 | 8/26/2026 4:00:00 PM EST | |||
| 15.00 | 1.30 | 2.20 | 1.75 | % | 0.12 | 0 | 0 | 1.23 | 0.59 | 0.10 | -0.05 | 8/26/2026 4:00:00 PM EST | |||
| 15.50 | 1.40 | 1.85 | 1.63 | 1.40 | -0.35 | -20.00% | 0.11 | 86 | 6 | 1.24 | 0.54 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 16.00 | 1.25 | 1.50 | 1.38 | 1.35 | -0.12 | -8.17% | 0.09 | 38 | 59 | 1.28 | 0.49 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 16.50 | 1.10 | 1.50 | 1.30 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 42 | 1.30 | 0.45 | 0.10 | -0.05 | 8/21/2026 | 8/26/2026 4:00:00 PM EST |
| 17.00 | 0.95 | 1.20 | 1.08 | 1.25 | +0.06 | +5.05% | 0.06 | 52 | 34 | 1.31 | 0.41 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 17.50 | 0.85 | 1.05 | 0.95 | 1.05 | 0.00 | 0.00% | 0.05 | 178 | 490 | 1.29 | 0.37 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 0.95 | -0.10 | -9.53% | 0.05 | 274 | 1,439 | 1.31 | 0.34 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 18.50 | 0.65 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 0.04 | 5 | 468 | 1.37 | 0.31 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 19.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.15 | -20.00% | 0.03 | 11 | 232 | 1.39 | 0.28 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.68 | 0.24 | 0.07 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 20.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.08 | -12.70% | 0.03 | 2,215 | 3,685 | 1.46 | 0.24 | 0.07 | -0.04 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.20 | 0.06 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 21.00 | 0.30 | 0.55 | 0.43 | 0.39 | -0.09 | -18.75% | 0.02 | 1,010 | 1,928 | 1.50 | 0.19 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.22 | 0.13 | 0.05 | -0.03 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,504 | 1.55 | 0.13 | 0.05 | -0.03 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 22.50 | 0.10 | 2.35 | 1.23 | % | 0.05 | 0 | 0 | 2.25 | 0.12 | 0.05 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 23.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.05 | +16.67% | 0.01 | 367 | 1,870 | 1.52 | 0.12 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 3.47 | 0.08 | 0.03 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.30 | 1.15 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.54 | 0.07 | 0.03 | -0.02 | 8/18/2026 | 8/26/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 3.62 | 0.05 | 0.02 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.70 | 0.04 | 0.02 | -0.01 | 8/18/2026 | 8/26/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.69 | 0.03 | 0.02 | -0.01 | 8/18/2026 | 8/26/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.76 | 0.02 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.86 | 0.02 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.01 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 4:00:00 PM EST | |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:00 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 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.10 | 1.05 | % | 0.13 | 0 | 0 | 5.53 | -0.01 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 8.50 | 0.00 | 1.95 | 0.98 | % | 0.12 | 0 | 0 | 4.95 | -0.01 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.95 | 0.98 | % | 0.11 | 0 | 0 | 4.62 | -0.02 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 9.50 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 4.38 | -0.03 | 0.02 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 752 | 2.23 | -0.05 | 0.02 | -0.01 | 8/4/2026 | 8/26/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 2.05 | 1.03 | 0.48 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.87 | -0.06 | 0.03 | -0.02 | 8/7/2026 | 8/26/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 1.65 | 0.83 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.17 | -0.09 | 0.04 | -0.02 | 8/5/2026 | 8/26/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.46 | -0.12 | 0.05 | -0.03 | 8/11/2026 | 8/26/2026 4:00:00 PM EST |
| 12.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.10 | -22.23% | 0.04 | 12 | 2 | 1.39 | -0.15 | 0.06 | -0.03 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 12.50 | 0.25 | 0.95 | 0.60 | 0.45 | -0.52 | -53.61% | 0.05 | 2 | 2 | 1.40 | -0.19 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 13.00 | 0.20 | 1.10 | 0.65 | 0.55 | +0.23 | +71.88% | 0.05 | 14 | 12 | 1.29 | -0.23 | 0.07 | -0.04 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 13.50 | 0.50 | 1.25 | 0.88 | 0.45 | -0.05 | -10.00% | 0.07 | 1 | 6 | 1.36 | -0.27 | 0.08 | -0.04 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 14.00 | 0.70 | 1.45 | 1.08 | 0.86 | +0.06 | +7.50% | 0.08 | 7 | 16 | 1.37 | -0.31 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 14.50 | 0.90 | 1.70 | 1.30 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.37 | -0.36 | 0.09 | -0.05 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 15.00 | 1.20 | 1.45 | 1.33 | 1.29 | +0.10 | +8.41% | 0.09 | 24 | 23 | 1.19 | -0.41 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 15.50 | 1.50 | 1.95 | 1.73 | 1.60 | +0.18 | +12.68% | 0.11 | 52 | 239 | 1.21 | -0.46 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 16.00 | 1.85 | 2.05 | 1.95 | 1.95 | +1.15 | +143.75% | 0.12 | 60 | 2 | 1.24 | -0.51 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 16.50 | 2.05 | 2.90 | 2.48 | 2.04 | 0.00 | 0.00% | 0.15 | 0 | 664 | 1.40 | -0.55 | 0.10 | -0.05 | 8/24/2026 | 8/26/2026 4:00:00 PM EST |
| 17.00 | 2.55 | 2.75 | 2.65 | 2.55 | +0.20 | +8.52% | 0.16 | 91 | 66 | 1.28 | -0.59 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 17.50 | 2.90 | 3.20 | 3.05 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 359 | 1.31 | -0.63 | 0.09 | -0.05 | 8/24/2026 | 8/26/2026 4:00:00 PM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 245 | 1.33 | -0.66 | 0.08 | -0.05 | 8/24/2026 | 8/26/2026 4:00:00 PM EST |
| 18.50 | 3.70 | 4.50 | 4.10 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 114 | 1.55 | -0.69 | 0.08 | -0.05 | 8/20/2026 | 8/26/2026 4:00:00 PM EST |
| 19.00 | 3.10 | 4.90 | 4.00 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 174 | 1.91 | -0.72 | 0.07 | -0.05 | 8/18/2026 | 8/26/2026 4:00:00 PM EST |
| 19.50 | 3.40 | 5.80 | 4.60 | % | 0.24 | 0 | 0 | 2.33 | -0.76 | 0.07 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 20.00 | 3.90 | 6.30 | 5.10 | 3.62 | 0.00 | 0.00% | 0.26 | 0 | 47 | 2.42 | -0.76 | 0.07 | -0.04 | 8/20/2026 | 8/26/2026 4:00:00 PM EST |
| 20.50 | 4.80 | 6.30 | 5.55 | % | 0.27 | 0 | 0 | 2.09 | -0.80 | 0.06 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 21.00 | 5.60 | 7.20 | 6.40 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 150 | 2.51 | -0.81 | 0.06 | -0.04 | 8/20/2026 | 8/26/2026 4:00:00 PM EST |
| 21.50 | 5.20 | 7.90 | 6.55 | % | 0.30 | 0 | 0 | 2.75 | -0.87 | 0.05 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 22.00 | 6.20 | 8.20 | 7.20 | 3.80 | 0.00 | 0.00% | 0.33 | 0 | 193 | 2.66 | -0.87 | 0.05 | -0.03 | 8/17/2026 | 8/26/2026 4:00:00 PM EST |
| 22.50 | 6.20 | 9.20 | 7.70 | % | 0.34 | 0 | 0 | 3.14 | -0.88 | 0.05 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 23.00 | 6.70 | 9.60 | 8.15 | % | 0.35 | 0 | 0 | 3.14 | -0.88 | 0.04 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 23.50 | 7.20 | 9.90 | 8.55 | % | 0.36 | 0 | 0 | 3.04 | -0.92 | 0.03 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 24.00 | 7.70 | 10.70 | 9.20 | % | 0.38 | 0 | 0 | 3.35 | -0.93 | 0.03 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 25.00 | 8.60 | 11.70 | 10.15 | % | 0.41 | 0 | 0 | 3.48 | -0.95 | 0.02 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 26.00 | 9.60 | 12.70 | 11.15 | % | 0.43 | 0 | 0 | 3.61 | -0.96 | 0.02 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 27.00 | 10.40 | 13.80 | 12.10 | % | 0.45 | 0 | 0 | 3.80 | -0.97 | 0.02 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 28.00 | 11.40 | 14.60 | 13.00 | % | 0.46 | 0 | 0 | 3.74 | -0.98 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 29.00 | 12.30 | 15.60 | 13.95 | % | 0.48 | 0 | 0 | 3.84 | -0.98 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 30.00 | 13.20 | 16.60 | 14.90 | % | 0.50 | 0 | 0 | 3.94 | -0.99 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 31.00 | 14.20 | 17.60 | 15.90 | % | 0.51 | 0 | 0 | 4.03 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 32.00 | 15.20 | 18.60 | 16.90 | % | 0.53 | 0 | 0 | 4.12 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 33.00 | 16.20 | 19.40 | 17.80 | % | 0.54 | 0 | 0 | 4.03 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 34.00 | 17.20 | 20.40 | 18.80 | % | 0.55 | 0 | 0 | 4.11 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 35.00 | 18.20 | 21.60 | 19.90 | % | 0.57 | 0 | 0 | 4.36 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 36.00 | 19.20 | 22.50 | 20.85 | % | 0.58 | 0 | 0 | 4.35 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 37.00 | 20.20 | 23.50 | 21.85 | % | 0.59 | 0 | 0 | 4.42 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 38.00 | 20.90 | 24.50 | 22.70 | % | 0.60 | 0 | 0 | 4.49 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 39.00 | 21.90 | 25.50 | 23.70 | % | 0.61 | 0 | 0 | 4.56 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST |