Options Chain for NEXTNAV INC COMMON STOCK (NN) - $14.18 as of 10/8/2025 7:18:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.60 | 9.40 | 8.00 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 7.50 | 6.10 | 8.90 | 7.50 | 7.19 | 0.00 | 0.00% | 1.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 5.60 | 8.40 | 7.00 | 6.81 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 8.50 | 5.10 | 7.90 | 6.50 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 9.00 | 4.90 | 7.40 | 6.15 | 5.94 | % | 0.68 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 9.50 | 3.30 | 6.90 | 5.10 | 5.56 | % | 0.54 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 10.00 | 4.10 | 6.40 | 5.25 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.50 | 3.60 | 5.30 | 4.45 | 4.23 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 11.00 | 3.10 | 4.80 | 3.95 | 3.81 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 11.50 | 2.45 | 4.90 | 3.68 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.00 | 1.95 | 4.50 | 3.23 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.50 | 1.45 | 3.10 | 2.28 | % | 0.18 | 0 | 0 | 5.25 | 0.99 | 0.03 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 13.00 | 0.95 | 2.05 | 1.50 | % | 0.12 | 0 | 0 | 4.39 | 0.95 | 0.12 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 13.50 | 0.05 | 1.65 | 0.85 | % | 0.06 | 0 | 0 | 2.91 | 0.85 | 0.28 | -0.07 | 10/8/2025 3:59:53 PM EST | |||
| 14.00 | 0.45 | 0.55 | 0.50 | 0.88 | +0.13 | +17.34% | 0.04 | 10 | 12 | 0.71 | 0.67 | 0.43 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.76 | 0.44 | 0.46 | -0.10 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.25 | -0.05 | -16.67% | 0.01 | 101 | 784 | 1.06 | 0.24 | 0.36 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.07 | 0.11 | 0.21 | -0.04 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.34 | 0.04 | 0.10 | -0.01 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.30 | 0.01 | 0.03 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.86 | 0.00 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.68 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 200 | 4.96 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 139 | 5.20 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 505 | 5.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 424 | 7.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 9.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 26.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 28.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 29.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 1.25 | 0.63 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.60 | 0.80 | % | 0.07 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.78 | -0.01 | 0.03 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.12 | -0.05 | 0.12 | -0.02 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.92 | -0.15 | 0.28 | -0.07 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.79 | -0.33 | 0.43 | -0.09 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 14.50 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.79 | -0.56 | 0.46 | -0.10 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 1.00 | 0.53 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.39 | -0.76 | 0.36 | -0.07 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 15.50 | 0.40 | 1.50 | 0.95 | % | 0.06 | 0 | 0 | 3.16 | -0.89 | 0.21 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 16.00 | 1.40 | 1.80 | 1.60 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.42 | -0.96 | 0.10 | -0.01 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 16.50 | 1.95 | 3.10 | 2.53 | % | 0.15 | 0 | 0 | 4.01 | -0.99 | 0.03 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.00 | 2.55 | 3.80 | 3.18 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.84 | -1.00 | 0.01 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 2.95 | 4.30 | 3.63 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 18.00 | 3.40 | 5.40 | 4.40 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 18.50 | 3.90 | 6.10 | 5.00 | % | 0.27 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 4.40 | 6.30 | 5.35 | 2.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.22 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 19.50 | 4.90 | 6.90 | 5.90 | 5.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 5.50 | 7.50 | 6.50 | 5.64 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 20.50 | 5.90 | 8.00 | 6.95 | 6.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 21.00 | 6.40 | 8.60 | 7.50 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 21.50 | 7.10 | 9.10 | 8.10 | 6.96 | 0.00 | 0.00% | 0.38 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 22.00 | 7.40 | 9.40 | 8.40 | 7.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 8.10 | 10.00 | 9.05 | 8.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 9.32 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 23.00 | 8.40 | 10.40 | 9.40 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 23.50 | 8.90 | 10.30 | 9.60 | 9.38 | +0.20 | +2.18% | 0.41 | 1 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 24.00 | 9.40 | 11.50 | 10.45 | 9.58 | 0.00 | 0.00% | 0.44 | 0 | 2 | 9.89 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 24.50 | 9.90 | 10.30 | 10.10 | 10.28 | -0.47 | -4.38% | 0.41 | 3 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 10.40 | 12.50 | 11.45 | 11.31 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 25.50 | 10.90 | 12.90 | 11.90 | 11.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 26.00 | 11.40 | 13.60 | 12.50 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 26.50 | 11.90 | 14.10 | 13.00 | 12.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 27.00 | 12.40 | 14.40 | 13.40 | 13.22 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 27.50 | 13.00 | 15.10 | 14.05 | 13.18 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 28.00 | 13.60 | 15.60 | 14.60 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 28.50 | 14.00 | 16.10 | 15.05 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 29.00 | 14.50 | 16.60 | 15.55 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 29.50 | 15.00 | 17.10 | 16.05 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 15.40 | 17.60 | 16.50 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |