Options Chain for NEXTNAV INC COMMON STOCK (NN) - $12.96 as of 11/24/2025 9:18:02 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 | 5.80 | 8.10 | 6.95 | % | 1.16 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 7.00 | 4.80 | 6.20 | 5.50 | 5.42 | % | 0.79 | 2 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 7.50 | 4.30 | 5.70 | 5.00 | 4.99 | % | 0.67 | 3 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 8.00 | 3.80 | 5.20 | 4.50 | 4.40 | % | 0.56 | 1 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 8.50 | 3.30 | 5.20 | 4.25 | % | 0.50 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 9.00 | 2.85 | 4.30 | 3.58 | 3.28 | % | 0.40 | 1 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 9.50 | 2.35 | 3.70 | 3.03 | % | 0.32 | 0 | 0 | 2.58 | 0.99 | 0.01 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 10.00 | 1.85 | 3.30 | 2.58 | 2.39 | % | 0.26 | 1 | 0 | 2.62 | 0.99 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 10.50 | 1.30 | 2.85 | 2.08 | % | 0.20 | 0 | 0 | 2.43 | 0.97 | 0.04 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 11.00 | 0.80 | 2.15 | 1.48 | % | 0.13 | 0 | 0 | 1.47 | 0.93 | 0.08 | -0.03 | 11/24/2025 3:59:56 PM EST | |||
| 11.50 | 0.60 | 1.80 | 1.20 | % | 0.10 | 0 | 0 | 1.61 | 0.86 | 0.14 | -0.04 | 11/24/2025 3:59:56 PM EST | |||
| 12.00 | 0.40 | 2.25 | 1.33 | 0.80 | -1.25 | -60.98% | 0.11 | 150 | 3 | 1.16 | 0.76 | 0.20 | -0.06 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.95 | 0.50 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.23 | 0.64 | 0.25 | -0.07 | 11/6/2025 | 11/24/2025 3:59:56 PM EST |
| 13.00 | 0.25 | 1.05 | 0.65 | 0.40 | +0.19 | +90.48% | 0.05 | 187 | 23 | 1.27 | 0.50 | 0.27 | -0.08 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 13.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 750 | 5 | 0.76 | 0.37 | 0.26 | -0.07 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.11 | -52.39% | 0.01 | 54 | 55 | 0.99 | 0.26 | 0.23 | -0.07 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.23 | 0.17 | 0.18 | -0.05 | 11/21/2025 | 11/24/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.05 | +50.00% | 0.01 | 12 | 267 | 1.92 | 0.11 | 0.13 | -0.04 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.91 | 0.07 | 0.10 | -0.03 | 11/24/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.42 | 0.03 | 0.06 | -0.02 | 11/24/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.53 | 0.02 | 0.04 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.63 | 0.01 | 0.02 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.01 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 553 | 3.90 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 11/24/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 300 | 4.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 156 | 30 | 2.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 23.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 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 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 11/24/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.34 | -0.01 | 0.02 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 300 | 3.55 | -0.03 | 0.04 | -0.01 | 10/23/2025 | 11/24/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 200 | 3.13 | -0.07 | 0.08 | -0.03 | 11/21/2025 | 11/24/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.11 | +0.01 | +10.00% | 0.02 | 3 | 406 | 1.80 | -0.14 | 0.14 | -0.04 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | -0.24 | 0.20 | -0.06 | 11/24/2025 3:59:56 PM EST | |||
| 12.50 | 0.05 | 0.35 | 0.20 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.36 | 0.25 | -0.07 | 11/6/2025 | 11/24/2025 3:59:56 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | -0.50 | 0.27 | -0.08 | 11/21/2025 | 11/24/2025 3:59:56 PM EST |
| 13.50 | 0.65 | 1.75 | 1.20 | 2.09 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.57 | -0.63 | 0.26 | -0.07 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 14.00 | 1.00 | 1.60 | 1.30 | 1.35 | -1.07 | -44.22% | 0.09 | 6 | 15 | 1.00 | -0.74 | 0.23 | -0.07 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 14.50 | 1.00 | 2.60 | 1.80 | 2.22 | -0.13 | -5.54% | 0.12 | 10 | 17 | 3.09 | -0.83 | 0.18 | -0.05 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 15.00 | 1.90 | 3.10 | 2.50 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.37 | -0.89 | 0.13 | -0.04 | 11/7/2025 | 11/24/2025 3:59:56 PM EST |
| 15.50 | 2.35 | 2.85 | 2.60 | % | 0.17 | 0 | 0 | 2.09 | -0.93 | 0.10 | -0.03 | 11/24/2025 3:59:56 PM EST | |||
| 16.00 | 1.70 | 3.30 | 2.50 | % | 0.16 | 0 | 0 | 4.43 | -0.97 | 0.06 | -0.02 | 11/24/2025 3:59:56 PM EST | |||
| 16.50 | 2.25 | 4.90 | 3.58 | % | 0.22 | 0 | 0 | 4.66 | -0.98 | 0.04 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 17.00 | 2.85 | 5.30 | 4.08 | % | 0.24 | 0 | 0 | 4.68 | -0.99 | 0.02 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 17.50 | 3.30 | 5.70 | 4.50 | % | 0.26 | 0 | 0 | 4.69 | -1.00 | 0.01 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 18.00 | 4.70 | 6.20 | 5.45 | % | 0.30 | 0 | 0 | 4.88 | -1.00 | 0.01 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 18.50 | 5.20 | 6.70 | 5.95 | % | 0.32 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 19.50 | 6.40 | 7.70 | 7.05 | % | 0.36 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 20.00 | 6.90 | 8.20 | 7.55 | % | 0.38 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 20.50 | 7.40 | 8.70 | 8.05 | % | 0.39 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 21.00 | 7.70 | 9.20 | 8.45 | % | 0.40 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 21.50 | 8.20 | 9.70 | 8.95 | % | 0.42 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 22.00 | 7.90 | 10.20 | 9.05 | % | 0.41 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 22.50 | 9.20 | 10.70 | 9.95 | % | 0.44 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 23.00 | 9.70 | 11.20 | 10.45 | % | 0.45 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 23.50 | 9.40 | 11.70 | 10.55 | % | 0.45 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 24.00 | 9.90 | 12.20 | 11.05 | % | 0.46 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 24.50 | 10.40 | 12.70 | 11.55 | % | 0.47 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 25.00 | 10.90 | 13.20 | 12.05 | % | 0.48 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST |