Options Chain for NEXTNAV INC COMMON STOCK (NN) - $19.89 as of 8/14/2026 8:20:16 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 | 15.40 | 18.20 | 16.80 | 12.62 | 0.00 | 0.00% | 5.60 | 0 | 15 | 7.61 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:54 PM EST |
| 5.00 | 13.30 | 16.80 | 15.05 | % | 3.01 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 6.00 | 12.30 | 15.80 | 14.05 | 13.41 | 0.00 | 0.00% | 2.34 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/14/2026 3:59:54 PM EST |
| 7.00 | 11.30 | 14.80 | 13.05 | % | 1.86 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 8.00 | 10.30 | 13.70 | 12.00 | % | 1.50 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 9.00 | 9.50 | 11.80 | 10.65 | 12.60 | 0.00 | 0.00% | 1.18 | 0 | 50 | 2.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/14/2026 3:59:54 PM EST |
| 10.00 | 8.80 | 10.30 | 9.55 | 8.70 | 0.00 | 0.00% | 0.96 | 0 | 148 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 11.00 | 8.10 | 9.50 | 8.80 | 7.70 | 0.00 | 0.00% | 0.80 | 0 | 36 | 1.94 | 0.98 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 12.00 | 7.20 | 8.30 | 7.75 | 7.38 | -0.42 | -5.39% | 0.65 | 20 | 1,868 | 1.54 | 0.97 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 13.00 | 6.30 | 7.30 | 6.80 | 6.50 | -0.40 | -5.80% | 0.52 | 28 | 279 | 1.35 | 0.94 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 14.00 | 5.60 | 6.60 | 6.10 | 5.88 | 0.00 | 0.00% | 0.44 | 0 | 429 | 1.39 | 0.90 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 5.30 | 5.60 | 5.45 | 5.00 | -0.22 | -4.22% | 0.36 | 254 | 12,083 | 1.04 | 0.86 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.00 | 3.90 | 5.00 | 4.45 | 4.46 | -0.04 | -0.89% | 0.28 | 11 | 11,518 | 0.84 | 0.80 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.00 | 3.20 | 4.40 | 3.80 | 3.40 | +0.20 | +6.25% | 0.22 | 7 | 630 | 0.90 | 0.74 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 18.00 | 3.30 | 3.70 | 3.50 | 2.90 | -0.38 | -11.59% | 0.19 | 22,531 | 37,130 | 1.06 | 0.68 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 19.00 | 2.45 | 3.10 | 2.78 | 2.81 | +0.16 | +6.04% | 0.15 | 4,084 | 874 | 0.97 | 0.62 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 2.00 | 2.60 | 2.30 | 2.25 | +0.05 | +2.28% | 0.11 | 9,012 | 15,523 | 0.97 | 0.55 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 21.00 | 1.80 | 2.20 | 2.00 | 1.75 | -0.25 | -12.50% | 0.10 | 107 | 2,246 | 1.01 | 0.49 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 22.00 | 1.15 | 2.15 | 1.65 | 1.66 | +0.06 | +3.75% | 0.07 | 4 | 2,105 | 1.00 | 0.43 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 23.00 | 1.10 | 1.55 | 1.33 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 5,569 | 0.99 | 0.37 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 24.00 | 1.05 | 1.60 | 1.33 | 1.10 | -0.05 | -4.35% | 0.06 | 9 | 5,150 | 1.09 | 0.32 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.10 | +10.53% | 0.04 | 89 | 24,133 | 1.05 | 0.28 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 26.00 | 0.60 | 1.20 | 0.90 | 0.75 | +0.02 | +2.74% | 0.03 | 16 | 1,225 | 1.08 | 0.24 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 27.00 | 0.45 | 1.00 | 0.73 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 160 | 1.06 | 0.20 | 0.05 | -0.02 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 28.00 | 0.15 | 0.95 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2,765 | 1.00 | 0.17 | 0.04 | -0.02 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 29.00 | 0.20 | 0.70 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.02 | 0.14 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 3,034 | 23,361 | 1.07 | 0.12 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.31 | +0.02 | +6.90% | 0.01 | 8 | 70 | 1.36 | 0.10 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.02 | +8.70% | 0.01 | 6 | 368 | 1.18 | 0.08 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.13 | +108.34% | 0.01 | 1 | 61 | 1.27 | 0.07 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.22 | +0.01 | +4.77% | 0.01 | 5 | 618 | 1.36 | 0.06 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13,944 | 1.33 | 0.05 | 0.02 | -0.01 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.49 | 0.04 | 0.01 | -0.01 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.50 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.54 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 1.41 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/14/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/14/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.32 | -0.02 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,537 | 1.22 | -0.03 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.06 | -19.36% | 0.02 | 100 | 1,446 | 1.07 | -0.06 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 14.00 | 0.20 | 0.45 | 0.33 | 0.43 | -0.01 | -2.28% | 0.02 | 1 | 961 | 0.98 | -0.10 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.63 | -0.12 | -16.00% | 0.04 | 1 | 1,235 | 1.03 | -0.14 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.00 | 0.55 | 1.05 | 0.80 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 1,449 | 1.00 | -0.20 | 0.05 | -0.02 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 17.00 | 0.85 | 1.40 | 1.13 | 1.34 | +0.12 | +9.84% | 0.07 | 1 | 533 | 1.00 | -0.26 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 18.00 | 1.20 | 1.70 | 1.45 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 756 | 0.97 | -0.32 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 19.00 | 1.80 | 2.05 | 1.93 | 2.23 | +0.38 | +20.55% | 0.10 | 390 | 1,522 | 0.98 | -0.38 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 2.20 | 3.10 | 2.65 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 498 | 1.05 | -0.45 | 0.06 | -0.03 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 21.00 | 2.80 | 3.70 | 3.25 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 195 | 1.05 | -0.51 | 0.06 | -0.03 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 22.00 | 3.20 | 4.40 | 3.80 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.01 | -0.57 | 0.06 | -0.03 | 6/16/2026 | 8/14/2026 3:59:54 PM EST |
| 23.00 | 4.10 | 5.20 | 4.65 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.07 | -0.63 | 0.06 | -0.03 | 6/4/2026 | 8/14/2026 3:59:54 PM EST |
| 24.00 | 4.60 | 6.00 | 5.30 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.01 | -0.68 | 0.06 | -0.03 | 6/4/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 5.90 | 6.80 | 6.35 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.14 | -0.72 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 26.00 | 6.20 | 7.60 | 6.90 | 7.40 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.37 | -0.76 | 0.05 | -0.03 | 5/21/2026 | 8/14/2026 3:59:54 PM EST |
| 27.00 | 7.10 | 8.60 | 7.85 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.41 | -0.80 | 0.05 | -0.02 | 6/8/2026 | 8/14/2026 3:59:54 PM EST |
| 28.00 | 8.10 | 9.90 | 9.00 | 9.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.63 | -0.83 | 0.04 | -0.02 | 6/11/2026 | 8/14/2026 3:59:54 PM EST |
| 29.00 | 9.20 | 10.70 | 9.95 | % | 0.34 | 0 | 0 | 1.61 | -0.86 | 0.04 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 30.00 | 10.20 | 11.60 | 10.90 | % | 0.36 | 0 | 0 | 0.98 | -0.88 | 0.03 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 31.00 | 11.00 | 12.60 | 11.80 | % | 0.38 | 0 | 0 | 1.71 | -0.90 | 0.03 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 32.00 | 11.90 | 13.60 | 12.75 | 12.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.77 | -0.92 | 0.02 | -0.01 | 6/5/2026 | 8/14/2026 3:59:54 PM EST |
| 33.00 | 13.00 | 14.60 | 13.80 | % | 0.42 | 0 | 0 | 1.83 | -0.93 | 0.02 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 34.00 | 13.60 | 15.50 | 14.55 | % | 0.43 | 0 | 0 | 1.84 | -0.94 | 0.02 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 35.00 | 14.80 | 16.60 | 15.70 | 21.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.94 | -0.95 | 0.02 | -0.01 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 15.80 | 17.50 | 16.65 | % | 0.46 | 0 | 0 | 1.95 | -0.96 | 0.01 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 37.00 | 16.60 | 18.60 | 17.60 | % | 0.48 | 0 | 0 | 2.05 | -0.97 | 0.01 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 38.00 | 17.40 | 19.70 | 18.55 | % | 0.49 | 0 | 0 | 2.15 | -0.97 | 0.01 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 39.00 | 18.40 | 20.80 | 19.60 | % | 0.50 | 0 | 0 | 2.25 | -0.98 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST |