Options Chain for NEXTNAV INC COMMON STOCK (NN) - $7.02 as of 9/6/2024 8:55:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 2.00 | 3.70 | 6.40 | 6.89 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:47 PM EST |
| 3.00 | 3.90 | 4.20 | 2.98 | 0.00 | 0.00% | 0 | 30 | 9.31 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:47 PM EST |
| 4.00 | 1.70 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 203 | 3.18 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:47 PM EST |
| 5.00 | 1.40 | 2.20 | 2.85 | 0.00 | 0.00% | 0 | 666 | 3.45 | 0.98 | 0.04 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 6.00 | 1.10 | 1.20 | 1.15 | -0.40 | -25.81% | 1 | 1,248 | 0.86 | 0.85 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 7.00 | 0.40 | 0.45 | 0.45 | -0.20 | -30.77% | 8 | 3,504 | 0.73 | 0.55 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 8.00 | 0.05 | 0.15 | 0.35 | +0.15 | +75.00% | 400 | 2,622 | 0.75 | 0.22 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | -0.04 | -28.58% | 250 | 1,308 | 0.92 | 0.06 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19,042 | 1.18 | 0.01 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,311 | 2.13 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 344 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 365 | 2.59 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 260 | 2.78 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,767 | 2.96 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,202 | 3.80 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:47 PM EST |
| 3.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 162 | 4.03 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
| 4.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 114 | 2.44 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:47 PM EST |
| 5.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 234 | 2.00 | -0.02 | 0.04 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 17 | 229 | 0.86 | -0.15 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 7.00 | 0.00 | 0.40 | 0.35 | -0.02 | -5.41% | 55 | 1,000 | 0.73 | -0.45 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | +0.10 | +10.53% | 1 | 118 | 0.68 | -0.78 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 9.00 | 0.90 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 46 | 3.16 | -0.94 | 0.10 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 10.00 | 1.90 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 98 | 4.10 | -0.99 | 0.02 | 0.00 | 8/15/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 3.70 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 4.70 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 5.70 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:47 PM EST |
| 14.00 | 6.70 | 8.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 7.70 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:47 PM EST |