Options Chain for NEXTNAV INC COMMON STOCK (NN) - $15.54 as of 8/22/2025 8:25:33 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 | 11.10 | 12.70 | 11.90 | 9.57 | 0.00 | 0.00% | 3.97 | 0 | 200 | 3.58 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 9.70 | 13.10 | 11.40 | 8.80 | 0.00 | 0.00% | 2.85 | 0 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 8.70 | 12.00 | 10.35 | 9.42 | 0.00 | 0.00% | 2.07 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 7.50 | 11.40 | 9.45 | 8.80 | 0.00 | 0.00% | 1.57 | 0 | 10 | 3.78 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 8.40 | 9.90 | 9.15 | % | 1.31 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 7.20 | 9.00 | 8.10 | 6.14 | 0.00 | 0.00% | 1.01 | 0 | 20 | 3.30 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 6.50 | 6.70 | 6.60 | 5.20 | 0.00 | 0.00% | 0.73 | 0 | 715 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 5.50 | 5.70 | 5.60 | 5.46 | +0.58 | +11.89% | 0.56 | 7 | 10,262 | 1.00 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 4.50 | 4.80 | 4.65 | 3.78 | 0.00 | 0.00% | 0.42 | 0 | 197 | 1.00 | 0.97 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 3.60 | 3.80 | 3.70 | 2.57 | 0.00 | 0.00% | 0.31 | 0 | 1,429 | 0.79 | 0.93 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 2.75 | 2.90 | 2.83 | 1.74 | 0.00 | 0.00% | 0.22 | 0 | 983 | 0.65 | 0.86 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 2.00 | 2.15 | 2.08 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 656 | 0.66 | 0.75 | 0.11 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.50 | +52.64% | 0.10 | 836 | 4,705 | 0.69 | 0.62 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.95 | 1.00 | 0.98 | 1.05 | +0.45 | +75.00% | 0.06 | 2,026 | 13,688 | 0.66 | 0.49 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 0.65 | +0.26 | +66.67% | 0.04 | 37 | 6,168 | 0.72 | 0.37 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.23 | +104.55% | 0.03 | 2 | 2,685 | 0.74 | 0.27 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 895 | 0.76 | 0.19 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 452 | 14,458 | 0.74 | 0.14 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 1,140 | 504 | 0.81 | 0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 865 | 1.21 | 0.05 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.01 | 0.04 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.60 | 0.02 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 2,063 | 0.94 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.77 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.01 | +25.00% | 0.01 | 20 | 950 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 225 | 3.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 365 | 3.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 194 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 136 | 2.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.06 | -0.01 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.96 | -0.03 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 936 | 0.72 | -0.07 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.70 | 0.85 | 0.30 | -0.20 | -40.00% | 0.07 | 14 | 773 | 0.59 | -0.14 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.57 | -53.28% | 0.03 | 2 | 366 | 0.68 | -0.25 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.89 | -0.71 | -44.38% | 0.06 | 75 | 858 | 0.69 | -0.38 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 1.30 | 1.50 | 1.40 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 403 | 0.69 | -0.51 | 0.13 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 1.95 | 2.20 | 2.08 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 814 | 0.71 | -0.63 | 0.12 | -0.02 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 2.75 | 3.20 | 2.98 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 78 | 0.81 | -0.73 | 0.11 | -0.02 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 3.50 | 3.80 | 3.65 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.68 | -0.81 | 0.09 | -0.02 | 6/25/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 4.40 | 4.80 | 4.60 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.88 | -0.86 | 0.07 | -0.01 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 5.20 | 5.90 | 5.55 | % | 0.26 | 0 | 0 | 1.16 | -0.90 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 22.00 | 6.20 | 6.90 | 6.55 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.18 | -0.95 | 0.04 | -0.01 | 6/26/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 7.10 | 8.70 | 7.90 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.27 | -0.96 | 0.03 | 0.00 | 3/13/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 8.10 | 8.80 | 8.45 | 8.70 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.15 | -0.98 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 9.10 | 9.60 | 9.35 | 13.30 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.45 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 10.10 | 10.60 | 10.35 | 11.10 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.53 | -0.99 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 11.10 | 12.00 | 11.55 | % | 0.43 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 12.10 | 12.90 | 12.50 | % | 0.45 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 29.00 | 13.10 | 13.80 | 13.45 | % | 0.46 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 14.10 | 14.60 | 14.35 | % | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |