Options Chain for NEXTNAV INC COMMON STOCK (NN) - $8.92 as of 11/9/2026 8:20:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 10.00 | 8.45 | % | 8.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 2.00 | 5.90 | 9.00 | 7.45 | % | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 3.00 | 5.10 | 8.00 | 6.55 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 4.00 | 4.10 | 7.00 | 5.55 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 5.00 | 3.70 | 4.20 | 3.95 | 3.90 | % | 0.79 | 1 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 5.50 | 3.10 | 3.80 | 3.45 | % | 0.63 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 6.00 | 2.45 | 3.10 | 2.78 | 2.97 | +0.55 | +22.73% | 0.46 | 1 | 101 | 3.67 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 6.50 | 2.25 | 2.75 | 2.50 | % | 0.38 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 7.00 | 1.90 | 2.15 | 2.03 | 1.87 | % | 0.29 | 1 | 0 | 3.84 | 0.97 | 0.12 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 7.50 | 1.45 | 1.70 | 1.58 | 1.52 | % | 0.21 | 1 | 0 | 2.50 | 0.87 | 0.18 | -0.02 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 8.00 | 1.05 | 1.35 | 1.20 | 1.24 | % | 0.15 | 2 | 0 | 2.00 | 0.75 | 0.22 | -0.04 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 8.50 | 0.60 | 1.20 | 0.90 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.00 | 0.62 | 0.24 | -0.06 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 9.00 | 0.40 | 0.75 | 0.58 | 0.66 | +0.11 | +20.00% | 0.06 | 28 | 38 | 1.78 | 0.49 | 0.24 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 9.50 | 0.10 | 0.70 | 0.40 | 0.61 | +0.15 | +32.61% | 0.04 | 41 | 280 | 1.76 | 0.38 | 0.23 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.45 | -0.01 | -2.18% | 0.03 | 193 | 56 | 1.83 | 0.28 | 0.20 | -0.06 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 10.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.01 | -4.77% | 0.01 | 553 | 30 | 1.66 | 0.20 | 0.17 | -0.06 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.12% | 0.01 | 14 | 37 | 2.17 | 0.14 | 0.13 | -0.04 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.35 | -70.00% | 0.01 | 3 | 232 | 2.44 | 0.10 | 0.10 | -0.03 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.07 | 0.06 | 0.07 | -0.03 | 11/3/2026 | 11/9/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.01 | 99 | 114 | 3.50 | 0.04 | 0.05 | -0.02 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 614 | 3.11 | 0.03 | 0.04 | -0.01 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.53 | 0.02 | 0.02 | -0.01 | 11/2/2026 | 11/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.01 | 3 | 12 | 4.14 | 0.01 | 0.02 | -0.01 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.70 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.89 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 11/9/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 1.80 | 0.90 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/9/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 1.45 | 0.73 | 0.21 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 22.00 | 0.00 | 1.10 | 0.55 | 0.18 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 22.50 | 0.00 | 1.80 | 0.90 | 0.23 | % | 0.04 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.20 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 23.50 | 0.00 | 1.80 | 0.90 | 0.18 | % | 0.04 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 24.00 | 0.00 | 1.80 | 0.90 | 0.38 | +0.15 | +65.22% | 0.04 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.05 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 5 | 233 | 2.21 | -0.03 | 0.12 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.74 | -0.13 | 0.18 | -0.02 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 8.00 | 0.10 | 0.75 | 0.43 | 0.28 | -0.37 | -56.93% | 0.05 | 111 | 112 | 1.41 | -0.25 | 0.22 | -0.04 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 8.50 | 0.20 | 0.95 | 0.58 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.97 | -0.38 | 0.24 | -0.06 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 9.00 | 0.50 | 1.35 | 0.93 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 22 | 2.21 | -0.51 | 0.24 | -0.07 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 9.50 | 0.80 | 1.45 | 1.13 | 1.51 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.85 | -0.62 | 0.23 | -0.07 | 11/4/2026 | 11/9/2026 3:59:57 PM EST |
| 10.00 | 0.95 | 1.70 | 1.33 | 2.07 | 0.00 | 0.00% | 0.13 | 0 | 35 | 2.57 | -0.72 | 0.20 | -0.06 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 10.50 | 1.35 | 2.40 | 1.88 | 2.38 | 0.00 | 0.00% | 0.18 | 0 | 10 | 3.52 | -0.80 | 0.17 | -0.06 | 11/4/2026 | 11/9/2026 3:59:57 PM EST |
| 11.00 | 1.70 | 3.10 | 2.40 | 2.64 | 0.00 | 0.00% | 0.22 | 0 | 8 | 4.43 | -0.86 | 0.13 | -0.04 | 11/4/2026 | 11/9/2026 3:59:57 PM EST |
| 11.50 | 2.30 | 3.60 | 2.95 | 1.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 4.75 | -0.91 | 0.10 | -0.03 | 11/2/2026 | 11/9/2026 3:59:57 PM EST |
| 12.00 | 2.75 | 3.60 | 3.18 | 3.04 | -0.91 | -23.04% | 0.27 | 20 | 87 | 3.53 | -0.94 | 0.07 | -0.03 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 12.50 | 3.40 | 4.20 | 3.80 | 3.55 | -0.38 | -9.67% | 0.30 | 10 | 30 | 4.11 | -0.96 | 0.05 | -0.02 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 13.00 | 3.60 | 5.10 | 4.35 | 2.14 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.57 | -0.97 | 0.04 | -0.01 | 10/28/2026 | 11/9/2026 3:59:57 PM EST |
| 13.50 | 4.00 | 5.80 | 4.90 | % | 0.36 | 0 | 0 | 6.39 | -0.98 | 0.02 | -0.01 | 11/9/2026 3:59:57 PM EST | |||
| 14.00 | 4.60 | 6.00 | 5.30 | % | 0.38 | 0 | 0 | 5.74 | -0.99 | 0.02 | -0.01 | 11/9/2026 3:59:57 PM EST | |||
| 14.50 | 5.10 | 6.80 | 5.95 | 3.16 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.84 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 11/9/2026 3:59:57 PM EST |
| 15.00 | 5.60 | 8.10 | 6.85 | 7.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.26 | -1.00 | 0.01 | 0.00 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 15.50 | 6.10 | 8.60 | 7.35 | % | 0.47 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 16.00 | 6.60 | 8.20 | 7.40 | 4.89 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/9/2026 3:59:57 PM EST |
| 16.50 | 7.00 | 9.50 | 8.25 | % | 0.50 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 17.00 | 7.60 | 10.00 | 8.80 | % | 0.52 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 17.50 | 8.10 | 10.50 | 9.30 | % | 0.53 | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 18.00 | 8.40 | 10.40 | 9.40 | 5.17 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 3:59:57 PM EST |
| 18.50 | 9.10 | 10.30 | 9.70 | 9.71 | % | 0.52 | 1 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 19.00 | 9.40 | 11.20 | 10.30 | % | 0.54 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 19.50 | 10.10 | 11.40 | 10.75 | 10.63 | % | 0.55 | 1 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 20.00 | 10.70 | 11.80 | 11.25 | 11.04 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:57 PM EST |
| 20.50 | 11.00 | 13.50 | 12.25 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 21.00 | 11.60 | 13.30 | 12.45 | % | 0.59 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 21.50 | 11.80 | 13.80 | 12.80 | % | 0.60 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 22.00 | 12.10 | 14.70 | 13.40 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 22.50 | 12.80 | 15.20 | 14.00 | 14.04 | % | 0.62 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 23.00 | 13.60 | 15.20 | 14.40 | 14.40 | % | 0.63 | 3 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 23.50 | 13.90 | 15.90 | 14.90 | 14.80 | % | 0.63 | 2 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 24.00 | 14.10 | 16.70 | 15.40 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 24.50 | 14.60 | 17.30 | 15.95 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 25.00 | 15.10 | 18.00 | 16.55 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST |