Options Chain for NEXTNAV INC COMMON STOCK (NN) - $15.35 as of 11/20/2024 8:29:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.10 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 12.10 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 11.10 | 13.90 | 5.50 | 0.00 | 0.00% | 0 | 2 | 7.96 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 10.10 | 13.00 | 3.30 | 0.00 | 0.00% | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 9.90 | 10.70 | 10.50 | 0.00 | 0.00% | 0 | 103 | 2.26 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 8.90 | 11.00 | 8.55 | 0.00 | 0.00% | 0 | 11 | 4.35 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 7.50 | 9.40 | 2.70 | 0.00 | 0.00% | 0 | 123 | 3.23 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 7.00 | 8.90 | 5.20 | 0.00 | 0.00% | 0 | 561 | 1.62 | 0.99 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 6.10 | 7.30 | 5.62 | 0.00 | 0.00% | 0 | 775 | 1.36 | 0.98 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 5.40 | 5.60 | 5.69 | 0.00 | 0.00% | 0 | 1,035 | 2.35 | 0.96 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 4.10 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 721 | 0.53 | 0.92 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 12.00 | 3.60 | 3.80 | 4.42 | -0.08 | -1.78% | 25 | 869 | 0.86 | 0.86 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 13.00 | 2.80 | 3.60 | 3.50 | +0.94 | +36.72% | 3 | 570 | 1.01 | 0.79 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 14.00 | 2.10 | 2.30 | 2.40 | -0.05 | -2.05% | 48 | 335 | 0.79 | 0.70 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 1.65 | 1.75 | 2.27 | +0.07 | +3.19% | 18 | 2,661 | 0.84 | 0.60 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 1.20 | 1.30 | 1.25 | -0.35 | -21.88% | 4 | 531 | 0.90 | 0.49 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 0.75 | 1.00 | 1.05 | -0.20 | -16.00% | 25 | 289 | 0.81 | 0.40 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 0.60 | 0.75 | 0.95 | +0.49 | +106.53% | 1 | 61 | 0.86 | 0.31 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 0.45 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.24 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 0.30 | 0.40 | 0.55 | -0.05 | -8.34% | 53 | 1,182 | 0.88 | 0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 5.72 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 626 | 4.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 257 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 114 | 3.38 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,910 | 2.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 109 | 1.77 | -0.01 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,175 | 1.50 | -0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 2 | 579 | 0.99 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 205 | 0.98 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 12.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 168 | 0.90 | -0.14 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 3 | 352 | 0.86 | -0.21 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 14.00 | 0.80 | 0.90 | 0.76 | 0.00 | 0.00% | 0 | 164 | 0.87 | -0.30 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 1.25 | 1.35 | 1.25 | +0.23 | +22.55% | 85 | 605 | 0.87 | -0.40 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 1.80 | 1.90 | 1.60 | +0.08 | +5.27% | 1 | 21 | 0.87 | -0.51 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 2.45 | 2.70 | 2.15 | -1.10 | -33.85% | 1 | 74 | 0.92 | -0.60 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 3.10 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.69 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 4.00 | 4.20 | % | 0 | 0 | 0.92 | -0.76 | 0.08 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 20.00 | 4.80 | 5.10 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.81 | 0.07 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |