Options Chain for NEXTNAV INC COMMON STOCK (NN) - $16.40 as of 8/10/2026 5:28:56 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 | 10.40 | 9.55 | 9.60 | +1.59 | +19.85% | 1.59 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 7.00 | 7.70 | 9.80 | 8.75 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 7.50 | 6.90 | 10.00 | 8.45 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 8.00 | 6.30 | 9.50 | 7.90 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 8.50 | 5.10 | 9.00 | 7.05 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 9.00 | 5.90 | 7.20 | 6.55 | 6.75 | +1.80 | +36.37% | 0.73 | 2 | 15 | 5.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 9.50 | 4.90 | 7.20 | 6.05 | % | 0.64 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 10.00 | 5.10 | 6.00 | 5.55 | 5.84 | % | 0.55 | 2 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 10.50 | 4.40 | 5.50 | 4.95 | % | 0.47 | 0 | 0 | 4.09 | 0.99 | 0.01 | -0.01 | 8/10/2026 4:00:01 PM EST | |||
| 11.00 | 4.10 | 5.00 | 4.55 | % | 0.41 | 0 | 0 | 3.72 | 0.99 | 0.01 | -0.01 | 8/10/2026 4:00:01 PM EST | |||
| 11.50 | 3.40 | 4.80 | 4.10 | 4.16 | % | 0.36 | 2 | 0 | 4.12 | 0.98 | 0.02 | -0.02 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 12.00 | 3.20 | 4.30 | 3.75 | 3.78 | +0.29 | +8.31% | 0.31 | 1 | 1 | 3.74 | 0.95 | 0.04 | -0.05 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 12.50 | 2.50 | 3.60 | 3.05 | 1.74 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.94 | 0.93 | 0.06 | -0.07 | 7/29/2026 | 8/10/2026 4:00:01 PM EST |
| 13.00 | 2.05 | 3.20 | 2.63 | 2.56 | 0.00 | 0.00% | 0.20 | 0 | 40 | 2.82 | 0.89 | 0.08 | -0.09 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 13.50 | 1.65 | 2.95 | 2.30 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 85 | 2.96 | 0.83 | 0.10 | -0.10 | 8/4/2026 | 8/10/2026 4:00:01 PM EST |
| 14.00 | 1.30 | 2.30 | 1.80 | 2.40 | +0.08 | +3.45% | 0.13 | 150 | 293 | 2.32 | 0.77 | 0.13 | -0.12 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 14.50 | 1.25 | 1.65 | 1.45 | 1.99 | 0.00 | 0.00% | 0.10 | 0 | 648 | 1.35 | 0.70 | 0.15 | -0.13 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 15.00 | 0.95 | 1.35 | 1.15 | 0.95 | -0.80 | -45.72% | 0.08 | 263 | 1,688 | 1.36 | 0.62 | 0.16 | -0.14 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 15.50 | 0.75 | 1.10 | 0.93 | 0.85 | -0.40 | -32.00% | 0.06 | 214 | 43 | 1.42 | 0.54 | 0.17 | -0.14 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 16.00 | 0.30 | 0.95 | 0.63 | 0.70 | -0.28 | -28.58% | 0.04 | 66 | 962 | 1.48 | 0.45 | 0.17 | -0.13 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 16.50 | 0.35 | 0.75 | 0.55 | 0.49 | -0.30 | -37.98% | 0.03 | 11 | 71 | 1.43 | 0.37 | 0.16 | -0.12 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.25 | -38.47% | 0.02 | 28 | 275 | 1.23 | 0.30 | 0.15 | -0.11 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | 0.35 | -0.17 | -32.70% | 0.02 | 1 | 377 | 1.43 | 0.23 | 0.13 | -0.10 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.17 | -43.59% | 0.01 | 36 | 37 | 1.55 | 0.18 | 0.11 | -0.08 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.68 | 0.13 | 0.10 | -0.07 | 7/22/2026 | 8/10/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.20 | -66.67% | 0.01 | 4 | 76 | 2.28 | 0.10 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.07 | 0.06 | -0.04 | 7/15/2026 | 8/10/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 104 | 441 | 1.85 | 0.05 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.13 | 0.03 | 0.03 | -0.02 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.02 | 0.02 | -0.02 | 8/5/2026 | 8/10/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.37 | 0.02 | 0.02 | -0.01 | 8/5/2026 | 8/10/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.49 | 0.01 | 0.01 | -0.01 | 7/16/2026 | 8/10/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.22 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/10/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.87 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 8/10/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.36 | -73.47% | 0.01 | 1 | 6 | 3.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 2 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 2 | 60 | 3.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.51 | -91.08% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 2,500 | 4.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.38 | -88.38% | 0.00 | 3 | 4 | 2.18 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 11 | 2.90 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.03 | -0.02 | 0.02 | -0.02 | 8/6/2026 | 8/10/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.53 | -0.05 | 0.04 | -0.05 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.07 | -0.07 | 0.06 | -0.07 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.51 | -0.11 | 0.08 | -0.09 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.01 | 43 | 265 | 1.66 | -0.17 | 0.10 | -0.10 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 14.00 | 0.20 | 0.85 | 0.53 | 0.20 | -0.05 | -20.00% | 0.04 | 60 | 147 | 1.28 | -0.23 | 0.13 | -0.12 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 14.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.03 | 3 | 57 | 1.25 | -0.30 | 0.15 | -0.13 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.50 | 0.00 | 0.00% | 0.04 | 6 | 5,834 | 1.35 | -0.38 | 0.16 | -0.14 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 15.50 | 0.75 | 1.20 | 0.98 | 0.81 | +0.06 | +8.00% | 0.06 | 2 | 62 | 1.52 | -0.46 | 0.17 | -0.14 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 16.00 | 1.05 | 1.50 | 1.28 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 1,408 | 1.54 | -0.55 | 0.17 | -0.13 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 16.50 | 0.95 | 2.15 | 1.55 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.43 | -0.63 | 0.16 | -0.12 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 17.00 | 1.45 | 2.10 | 1.78 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.80 | -0.70 | 0.15 | -0.11 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 17.50 | 1.75 | 2.80 | 2.28 | 2.00 | -0.15 | -6.98% | 0.13 | 2 | 19 | 2.37 | -0.77 | 0.13 | -0.10 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 18.00 | 2.25 | 3.40 | 2.83 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.76 | -0.82 | 0.11 | -0.08 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 18.50 | 2.60 | 3.80 | 3.20 | 2.75 | -0.20 | -6.78% | 0.17 | 1 | 14 | 2.79 | -0.87 | 0.10 | -0.07 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 19.00 | 3.00 | 4.20 | 3.60 | 3.33 | % | 0.19 | 2 | 0 | 2.80 | -0.90 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 19.50 | 2.95 | 4.80 | 3.88 | % | 0.20 | 0 | 0 | 3.17 | -0.93 | 0.06 | -0.04 | 8/10/2026 4:00:01 PM EST | |||
| 20.00 | 4.00 | 5.10 | 4.55 | % | 0.23 | 0 | 0 | 2.96 | -0.95 | 0.05 | -0.03 | 8/10/2026 4:00:01 PM EST | |||
| 20.50 | 4.70 | 5.30 | 5.00 | 4.56 | % | 0.24 | 1 | 0 | 2.42 | -0.97 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 21.00 | 4.90 | 6.30 | 5.60 | % | 0.27 | 0 | 0 | 3.67 | -0.98 | 0.02 | -0.02 | 8/10/2026 4:00:01 PM EST | |||
| 21.50 | 5.00 | 6.60 | 5.80 | % | 0.27 | 0 | 0 | 3.41 | -0.98 | 0.02 | -0.01 | 8/10/2026 4:00:01 PM EST | |||
| 22.00 | 6.10 | 7.30 | 6.70 | 6.10 | -2.86 | -31.92% | 0.30 | 2 | 1 | 3.96 | -0.99 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 22.50 | 6.90 | 7.40 | 7.15 | 6.80 | % | 0.32 | 1 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 23.00 | 6.60 | 8.50 | 7.55 | 7.20 | % | 0.33 | 1 | 0 | 4.63 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 23.50 | 6.70 | 9.40 | 8.05 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:01 PM EST |
| 24.00 | 7.20 | 9.90 | 8.55 | % | 0.36 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 24.50 | 7.70 | 10.40 | 9.05 | % | 0.37 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 25.00 | 7.50 | 10.50 | 9.00 | % | 0.36 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 25.50 | 9.40 | 10.40 | 9.90 | % | 0.39 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 26.00 | 10.40 | 11.10 | 10.75 | 10.20 | % | 0.41 | 2 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 26.50 | 10.40 | 11.70 | 11.05 | % | 0.42 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 30.00 | 13.80 | 14.70 | 14.25 | 14.09 | % | 0.47 | 2 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 35.00 | 18.10 | 19.70 | 18.90 | % | 0.54 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST |