Options Chain for NEXTNAV INC COMMON STOCK (NN) - $12.68 as of 7/27/2026 8:33:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 11.40 | 9.90 | 12.62 | 0.00 | 0.00% | 3.30 | 0 | 15 | 6.26 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 6.90 | 9.00 | 7.95 | % | 1.59 | 0 | 0 | 3.43 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 6.00 | 6.20 | 7.90 | 7.05 | 13.41 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.76 | 0.98 | 0.01 | 0.00 | 4/30/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 5.20 | 6.60 | 5.90 | % | 0.84 | 0 | 0 | 2.02 | 0.95 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 8.00 | 4.50 | 5.70 | 5.10 | % | 0.64 | 0 | 0 | 1.78 | 0.90 | 0.03 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 9.00 | 3.60 | 4.90 | 4.25 | 12.60 | 0.00 | 0.00% | 0.47 | 0 | 50 | 1.63 | 0.85 | 0.04 | -0.01 | 5/14/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 3.20 | 3.70 | 3.45 | 3.40 | -0.73 | -17.68% | 0.35 | 50 | 113 | 1.01 | 0.79 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 2.75 | 3.00 | 2.88 | 3.32 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.04 | 0.72 | 0.07 | -0.02 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 2.10 | 2.50 | 2.30 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 1,512 | 1.02 | 0.64 | 0.07 | -0.02 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 1.80 | 2.15 | 1.98 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 124 | 1.08 | 0.56 | 0.08 | -0.02 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 1.45 | 1.75 | 1.60 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 387 | 1.07 | 0.49 | 0.08 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 1.25 | 1.40 | 1.33 | 1.37 | +0.27 | +24.55% | 0.09 | 5,097 | 1,195 | 1.10 | 0.42 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 0.90 | 1.15 | 1.03 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 6,114 | 1.06 | 0.36 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 0.75 | 1.05 | 0.90 | 0.82 | -0.08 | -8.89% | 0.05 | 1 | 366 | 1.10 | 0.31 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.74 | +0.09 | +13.85% | 0.04 | 9 | 26,965 | 1.08 | 0.27 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.12 | -16.67% | 0.03 | 20 | 276 | 1.07 | 0.23 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.05 | -10.00% | 0.03 | 10 | 9,468 | 1.11 | 0.20 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 0.30 | 0.80 | 0.55 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1,790 | 1.21 | 0.17 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 22.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,088 | 1.15 | 0.15 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 700 | 1.50 | 0.12 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,113 | 1.70 | 0.09 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 19,052 | 1.62 | 0.08 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 1.68 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.73 | 0.06 | 0.02 | -0.01 | 7/14/2026 | 7/27/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,781 | 1.67 | 0.05 | 0.02 | -0.01 | 7/15/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.47 | 0.05 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 43,378 | 1.30 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.92 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 7/27/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.96 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 62 | 1.41 | 0.03 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 618 | 2.03 | 0.02 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13,995 | 2.07 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.11 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 215 | 2.14 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.17 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,089 | 2.20 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 8 | 4.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 101 | 2.49 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.27 | -0.02 | 0.01 | 0.00 | 4/28/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.91 | -0.05 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 0.10 | 0.50 | 0.30 | 0.38 | 0.00 | 0.00% | 0.04 | 2 | 11 | 1.09 | -0.10 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 91 | 1.12 | -0.15 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.07 | 53 | 42 | 1.05 | -0.21 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.25 | +0.10 | +8.70% | 0.10 | 17 | 113 | 1.05 | -0.28 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 1.40 | 1.80 | 1.60 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 1,443 | 1.05 | -0.36 | 0.07 | -0.02 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 2.00 | 2.30 | 2.15 | 1.80 | -0.45 | -20.00% | 0.17 | 2 | 410 | 1.05 | -0.44 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 2.60 | 2.95 | 2.78 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 441 | 1.05 | -0.51 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 3.30 | 3.70 | 3.50 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 1,070 | 1.06 | -0.58 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 4.00 | 4.40 | 4.20 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 442 | 1.03 | -0.64 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 4.90 | 5.30 | 5.10 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 398 | 1.09 | -0.69 | 0.07 | -0.02 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 5.70 | 6.70 | 6.20 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 259 | 1.23 | -0.73 | 0.06 | -0.02 | 7/15/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 6.60 | 7.00 | 6.80 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 825 | 1.08 | -0.77 | 0.06 | -0.02 | 7/14/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 7.50 | 8.20 | 7.85 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 471 | 1.19 | -0.80 | 0.05 | -0.01 | 7/10/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 8.00 | 9.50 | 8.75 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 195 | 1.70 | -0.83 | 0.05 | -0.01 | 6/15/2026 | 7/27/2026 4:00:03 PM EST |
| 22.00 | 8.90 | 10.40 | 9.65 | 6.10 | 0.00 | 0.00% | 0.44 | 0 | 48 | 1.72 | -0.85 | 0.04 | -0.01 | 6/16/2026 | 7/27/2026 4:00:03 PM EST |
| 23.00 | 9.80 | 11.30 | 10.55 | 5.90 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.73 | -0.88 | 0.04 | -0.01 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 24.00 | 10.40 | 12.60 | 11.50 | 6.30 | 0.00 | 0.00% | 0.48 | 0 | 28 | 1.98 | -0.91 | 0.03 | -0.01 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 11.30 | 13.50 | 12.40 | 12.10 | 0.00 | 0.00% | 0.50 | 0 | 35 | 1.99 | -0.92 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 26.00 | 12.30 | 14.50 | 13.40 | 7.40 | 0.00 | 0.00% | 0.52 | 0 | 16 | 2.04 | -0.93 | 0.02 | -0.01 | 5/21/2026 | 7/27/2026 4:00:03 PM EST |
| 27.00 | 13.30 | 15.50 | 14.40 | 9.20 | 0.00 | 0.00% | 0.53 | 0 | 17 | 2.10 | -0.94 | 0.02 | -0.01 | 6/8/2026 | 7/27/2026 4:00:03 PM EST |
| 28.00 | 14.70 | 16.00 | 15.35 | 9.10 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.83 | -0.95 | 0.02 | -0.01 | 6/11/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 15.30 | 17.40 | 16.35 | % | 0.56 | 0 | 0 | 2.15 | -0.95 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 16.20 | 18.40 | 17.30 | % | 0.58 | 0 | 0 | 2.20 | -0.95 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 31.00 | 17.20 | 19.40 | 18.30 | % | 0.59 | 0 | 0 | 2.24 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 32.00 | 18.20 | 20.40 | 19.30 | 12.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.29 | -0.97 | 0.01 | 0.00 | 6/5/2026 | 7/27/2026 4:00:03 PM EST |
| 33.00 | 19.20 | 21.40 | 20.30 | % | 0.62 | 0 | 0 | 2.34 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 34.00 | 20.20 | 22.40 | 21.30 | % | 0.63 | 0 | 0 | 2.38 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 35.00 | 21.00 | 23.40 | 22.20 | 21.94 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.42 | -0.98 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 36.00 | 22.00 | 24.60 | 23.30 | % | 0.65 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 37.00 | 23.10 | 25.60 | 24.35 | % | 0.66 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 38.00 | 24.10 | 26.40 | 25.25 | % | 0.66 | 0 | 0 | 2.53 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 39.00 | 25.10 | 27.60 | 26.35 | % | 0.68 | 0 | 0 | 2.70 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |