Options Chain for NEXTNAV INC COMMON STOCK (NN) - $12.91 as of 3/28/2025 8:32:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 2.00 | 10.20 | 11.90 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 9.20 | 11.10 | % | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 8.70 | 10.20 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 7.80 | 9.20 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 6.80 | 7.90 | 7.00 | % | 2 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 7.00 | 5.90 | 6.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 8.00 | 4.80 | 5.10 | 3.95 | 0.00 | 0.00% | 0 | 50 | 1.23 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 3.80 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.96 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 3.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 173 | 0.54 | 0.91 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 2.15 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 594 | 0.72 | 0.82 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 1.45 | 1.60 | 1.40 | -0.25 | -15.16% | 1 | 1,333 | 0.74 | 0.71 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 1 | 2,659 | 0.76 | 0.55 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 0.55 | 0.65 | 0.58 | -0.04 | -6.46% | 16 | 1,169 | 0.78 | 0.40 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.30 | 0.45 | 0.37 | -0.07 | -15.91% | 51 | 4,661 | 0.81 | 0.28 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 906 | 0.83 | 0.18 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 585 | 0.84 | 0.15 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 1 | 236 | 0.99 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,300 | 1.39 | 0.05 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13,336 | 1.16 | 0.05 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 38 | 1.26 | 0.03 | 0.02 | -0.01 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 140 | 2.29 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 100 | 2.50 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 255 | 2.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:04 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 | 3/28/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 5.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.62 | -0.01 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 67 | 1.23 | -0.04 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 595 | 1.01 | -0.09 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 163 | 0.91 | -0.18 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 223 | 0.88 | -0.29 | 0.14 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.95 | 1.10 | 0.95 | -0.15 | -13.64% | 10 | 334 | 0.89 | -0.45 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 1.55 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 11 | 1.33 | -0.60 | 0.15 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 2.20 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 12 | 1.49 | -0.72 | 0.13 | -0.02 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 3.10 | 4.00 | 5.10 | 0.00 | 0.00% | 0 | 93 | 1.13 | -0.82 | 0.10 | -0.02 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 3.90 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 34 | 1.19 | -0.85 | 0.08 | -0.02 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 4.90 | 5.80 | % | 0 | 0 | 1.21 | -0.90 | 0.06 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 5.90 | 6.40 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.95 | 0.04 | -0.01 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 6.90 | 8.10 | % | 0 | 0 | 1.60 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 21.00 | 7.00 | 8.40 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.01 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 8.80 | 9.80 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 9.80 | 10.90 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 10.80 | 11.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 11.90 | 12.40 | 13.80 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |