Options Chain for NEXTNAV INC COMMON STOCK (NN) - $19.17 as of 8/18/2026 9:43:03 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 | 11.70 | 15.20 | 13.45 | % | 2.24 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 7.00 | 10.70 | 13.70 | 12.20 | % | 1.74 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 8.00 | 10.20 | 12.50 | 11.35 | % | 1.42 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 8.50 | 9.70 | 12.00 | 10.85 | % | 1.28 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 9.00 | 9.20 | 11.50 | 10.35 | % | 1.15 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 9.50 | 8.70 | 11.00 | 9.85 | % | 1.04 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 10.00 | 8.20 | 10.50 | 9.35 | % | 0.93 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 10.50 | 7.70 | 10.10 | 8.90 | % | 0.85 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 11.00 | 7.20 | 9.50 | 8.35 | % | 0.76 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 11.50 | 6.70 | 9.00 | 7.85 | % | 0.68 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 12.00 | 6.20 | 8.50 | 7.35 | % | 0.61 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 12.50 | 5.80 | 8.30 | 7.05 | % | 0.56 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 13.00 | 5.30 | 8.30 | 6.80 | % | 0.52 | 0 | 0 | 3.46 | 0.99 | 0.02 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 13.50 | 4.40 | 7.80 | 6.10 | % | 0.45 | 0 | 0 | 3.27 | 0.97 | 0.02 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 14.00 | 3.70 | 5.90 | 4.80 | 2.35 | 0.00 | 0.00% | 0.34 | 0 | 81 | 1.83 | 0.96 | 0.03 | -0.01 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 14.50 | 3.90 | 5.50 | 4.70 | 2.21 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.79 | 0.93 | 0.04 | -0.01 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 15.00 | 4.30 | 4.50 | 4.40 | 5.13 | 0.00 | 0.00% | 0.29 | 0 | 310 | 0.84 | 0.90 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 15.50 | 3.40 | 4.60 | 4.00 | % | 0.26 | 0 | 0 | 1.60 | 0.87 | 0.06 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 16.00 | 2.30 | 4.20 | 3.25 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.54 | 0.83 | 0.07 | -0.02 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 16.50 | 2.50 | 3.80 | 3.15 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.48 | 0.79 | 0.07 | -0.03 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 17.00 | 2.15 | 3.50 | 2.83 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.48 | 0.75 | 0.08 | -0.03 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 17.50 | 1.90 | 2.95 | 2.43 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 347 | 0.94 | 0.70 | 0.09 | -0.04 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 18.00 | 1.60 | 2.65 | 2.13 | 2.54 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.95 | 0.65 | 0.09 | -0.04 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 18.50 | 1.35 | 2.40 | 1.88 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.97 | 0.60 | 0.10 | -0.04 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 19.00 | 1.10 | 2.15 | 1.63 | 1.91 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.97 | 0.55 | 0.10 | -0.04 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 19.50 | 0.90 | 1.95 | 1.43 | % | 0.07 | 0 | 0 | 0.98 | 0.50 | 0.10 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 20.00 | 0.70 | 1.75 | 1.23 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.98 | 0.45 | 0.10 | -0.04 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 20.50 | 0.55 | 1.55 | 1.05 | % | 0.05 | 0 | 0 | 0.97 | 0.40 | 0.10 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 21.00 | 0.40 | 1.40 | 0.90 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | 0.35 | 0.10 | -0.04 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 21.50 | 0.30 | 1.25 | 0.78 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 400 | 0.97 | 0.31 | 0.09 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 22.00 | 0.20 | 1.10 | 0.65 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.95 | 0.27 | 0.09 | -0.04 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 22.50 | 0.10 | 1.00 | 0.55 | 0.60 | % | 0.02 | 2 | 0 | 0.93 | 0.23 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 23.00 | 0.05 | 0.90 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.92 | 0.20 | 0.07 | -0.03 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.15 | 0.06 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.42 | 0.10 | 0.05 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.46 | 0.07 | 0.04 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.56 | 0.05 | 0.03 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.66 | 0.03 | 0.02 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.75 | 0.02 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.90 | -0.01 | 0.02 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.77 | -0.03 | 0.02 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.64 | -0.04 | 0.03 | -0.01 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.56 | -0.07 | 0.04 | -0.01 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4,589 | 0.96 | -0.10 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.45 | -0.13 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.06 | -16.67% | 0.03 | 2 | 2 | 1.44 | -0.17 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.38 | -0.21 | 0.07 | -0.03 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 17.00 | 0.20 | 1.15 | 0.68 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.93 | -0.25 | 0.08 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 17.50 | 0.25 | 1.40 | 0.83 | 0.70 | -0.22 | -23.92% | 0.05 | 4 | 2 | 0.92 | -0.30 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 18.00 | 0.45 | 1.65 | 1.05 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | -0.35 | 0.09 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 18.50 | 0.60 | 1.90 | 1.25 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | -0.40 | 0.10 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 19.00 | 0.95 | 2.15 | 1.55 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | -0.45 | 0.10 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 19.50 | 1.10 | 2.45 | 1.78 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | -0.50 | 0.10 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 20.00 | 1.50 | 2.75 | 2.13 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.96 | -0.55 | 0.10 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 20.50 | 1.70 | 3.10 | 2.40 | % | 0.12 | 0 | 0 | 0.92 | -0.60 | 0.10 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 21.00 | 2.10 | 3.50 | 2.80 | % | 0.13 | 0 | 0 | 0.94 | -0.65 | 0.10 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 21.50 | 2.45 | 3.90 | 3.18 | % | 0.15 | 0 | 0 | 0.90 | -0.69 | 0.09 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 22.00 | 2.85 | 4.30 | 3.58 | % | 0.16 | 0 | 0 | 1.48 | -0.73 | 0.09 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 22.50 | 3.30 | 4.70 | 4.00 | 4.25 | % | 0.18 | 2 | 0 | 1.50 | -0.77 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 23.00 | 3.60 | 5.10 | 4.35 | 4.62 | % | 0.19 | 2 | 0 | 1.51 | -0.80 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 24.00 | 4.50 | 6.00 | 5.25 | % | 0.22 | 0 | 0 | 1.59 | -0.85 | 0.06 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 25.00 | 4.90 | 7.40 | 6.15 | % | 0.25 | 0 | 0 | 2.00 | -0.90 | 0.05 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 26.00 | 4.90 | 8.40 | 6.65 | % | 0.26 | 0 | 0 | 2.13 | -0.93 | 0.04 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 27.00 | 6.60 | 9.30 | 7.95 | % | 0.29 | 0 | 0 | 2.18 | -0.95 | 0.03 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 28.00 | 6.90 | 10.30 | 8.60 | % | 0.31 | 0 | 0 | 2.29 | -0.97 | 0.02 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 29.00 | 7.90 | 11.30 | 9.60 | % | 0.33 | 0 | 0 | 2.40 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 30.00 | 8.80 | 12.20 | 10.50 | % | 0.35 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 31.00 | 10.90 | 13.80 | 12.35 | % | 0.40 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 32.00 | 11.90 | 14.80 | 13.35 | % | 0.42 | 0 | 0 | 3.03 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 33.00 | 12.90 | 15.80 | 14.35 | % | 0.43 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 34.00 | 13.90 | 16.50 | 15.20 | % | 0.45 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 35.00 | 14.90 | 17.70 | 16.30 | % | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 36.00 | 15.90 | 18.80 | 17.35 | % | 0.48 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 37.00 | 16.90 | 19.80 | 18.35 | % | 0.50 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 38.00 | 17.90 | 20.70 | 19.30 | % | 0.51 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 39.00 | 18.90 | 21.80 | 20.35 | % | 0.52 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |