Options Chain for NEXTNAV INC COMMON STOCK (NN) - $18.51 as of 6/18/2026 5:37:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 14.80 | 13.70 | 17.55 | 0.00 | 0.00% | 2.74 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 8.00 | 9.80 | 12.50 | 11.15 | 14.65 | 0.00 | 0.00% | 1.39 | 0 | 1 | 6.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 9.00 | 8.70 | 11.30 | 10.00 | 13.94 | 0.00 | 0.00% | 1.11 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 10.00 | 7.80 | 10.50 | 9.15 | % | 0.92 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 11.00 | 6.80 | 9.30 | 8.05 | % | 0.73 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 12.00 | 5.70 | 8.30 | 7.00 | % | 0.58 | 0 | 0 | 3.78 | 0.99 | 0.01 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 13.00 | 4.80 | 7.30 | 6.05 | % | 0.47 | 0 | 0 | 3.44 | 0.98 | 0.02 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 13.50 | 4.20 | 7.00 | 5.60 | % | 0.41 | 0 | 0 | 3.34 | 0.97 | 0.02 | -0.03 | 6/18/2026 2:58:58 PM EST | |||
| 14.00 | 3.70 | 6.40 | 5.05 | % | 0.36 | 0 | 0 | 2.84 | 0.95 | 0.03 | -0.04 | 6/18/2026 2:58:58 PM EST | |||
| 14.50 | 3.40 | 5.00 | 4.20 | % | 0.29 | 0 | 0 | 2.62 | 0.92 | 0.04 | -0.04 | 6/18/2026 2:58:58 PM EST | |||
| 15.00 | 3.10 | 4.10 | 3.60 | 3.91 | -0.21 | -5.10% | 0.24 | 1 | 1 | 1.89 | 0.89 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 15.50 | 2.60 | 3.70 | 3.15 | 3.27 | % | 0.20 | 1 | 0 | 2.43 | 0.85 | 0.07 | -0.06 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 16.00 | 2.45 | 3.50 | 2.98 | 2.87 | -0.26 | -8.31% | 0.19 | 2 | 1 | 1.98 | 0.81 | 0.08 | -0.07 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 16.50 | 2.00 | 2.55 | 2.28 | % | 0.14 | 0 | 0 | 2.10 | 0.77 | 0.09 | -0.07 | 6/18/2026 2:58:58 PM EST | |||
| 17.00 | 1.50 | 2.20 | 1.85 | % | 0.11 | 0 | 0 | 1.02 | 0.72 | 0.10 | -0.08 | 6/18/2026 2:58:58 PM EST | |||
| 17.50 | 1.30 | 2.10 | 1.70 | % | 0.10 | 0 | 0 | 1.05 | 0.66 | 0.11 | -0.08 | 6/18/2026 2:58:58 PM EST | |||
| 18.00 | 1.05 | 1.60 | 1.33 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.09 | 0.60 | 0.12 | -0.09 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 18.50 | 0.95 | 1.30 | 1.13 | 1.21 | -0.43 | -26.22% | 0.06 | 361 | 75 | 1.04 | 0.54 | 0.13 | -0.09 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 19.00 | 0.70 | 1.15 | 0.93 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.08 | 0.47 | 0.13 | -0.08 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 19.50 | 0.40 | 1.00 | 0.70 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.11 | 0.41 | 0.13 | -0.08 | 5/29/2026 | 6/18/2026 2:58:58 PM EST |
| 20.00 | 0.40 | 0.75 | 0.58 | 0.59 | -0.14 | -19.18% | 0.03 | 1,373 | 2,126 | 1.10 | 0.35 | 0.12 | -0.08 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 20.50 | 0.15 | 0.75 | 0.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | 0.30 | 0.12 | -0.07 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 21.00 | 0.05 | 0.65 | 0.35 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.06 | 0.25 | 0.11 | -0.06 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 21.50 | 0.05 | 0.55 | 0.30 | 0.31 | -0.40 | -56.34% | 0.01 | 50 | 68 | 1.15 | 0.20 | 0.09 | -0.06 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | 0.17 | 0.08 | -0.05 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 22.50 | 0.10 | 0.75 | 0.43 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.37 | 0.13 | 0.07 | -0.04 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 23.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.15 | -42.86% | 0.01 | 45 | 12 | 1.25 | 0.11 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 23.50 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.08 | 0.05 | -0.03 | 6/8/2026 | 6/18/2026 2:58:58 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.07 | -1.43 | -95.34% | 0.01 | 80 | 1 | 1.94 | 0.07 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.02 | 0.05 | 0.03 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.04 | 0.03 | -0.02 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.26 | 0.03 | 0.02 | -0.01 | 6/8/2026 | 6/18/2026 2:58:58 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 301 | 2.40 | 0.02 | 0.02 | -0.01 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 26.50 | 0.00 | 0.70 | 0.35 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 249 | 2.48 | 0.02 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 238 | 2.62 | 0.01 | 0.01 | -0.01 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.69 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/18/2026 2:58:58 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.00 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/18/2026 2:58:58 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 315 | 3.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 32.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 33.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | 0.37 | % | 0.01 | 1 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.01 | 2 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 3.50 | -0.01 | 0.01 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.97 | -0.02 | 0.02 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.68 | -0.03 | 0.02 | -0.03 | 6/18/2026 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.40 | -0.05 | 0.03 | -0.04 | 5/12/2026 | 6/18/2026 2:58:58 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 303 | 2.07 | -0.08 | 0.04 | -0.04 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.74 | -0.11 | 0.05 | -0.05 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 15.50 | 0.15 | 0.60 | 0.38 | 0.20 | -0.03 | -13.05% | 0.02 | 65 | 7 | 1.26 | -0.15 | 0.07 | -0.06 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 16.00 | 0.05 | 0.70 | 0.38 | 0.27 | -0.14 | -34.15% | 0.02 | 260 | 73 | 1.18 | -0.19 | 0.08 | -0.07 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 16.50 | 0.15 | 0.65 | 0.40 | 0.54 | -0.01 | -1.82% | 0.02 | 1 | 203 | 1.30 | -0.23 | 0.09 | -0.07 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 17.00 | 0.35 | 0.90 | 0.63 | 0.55 | +0.05 | +10.00% | 0.04 | 30 | 32 | 1.16 | -0.28 | 0.10 | -0.08 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 116 | 1.15 | -0.34 | 0.11 | -0.08 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 18.00 | 0.85 | 1.45 | 1.15 | 0.96 | -0.14 | -12.73% | 0.06 | 150 | 101 | 1.13 | -0.40 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 18.50 | 1.10 | 1.60 | 1.35 | 1.25 | +0.25 | +25.00% | 0.07 | 360 | 57 | 1.11 | -0.46 | 0.13 | -0.09 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 19.00 | 1.40 | 1.90 | 1.65 | 1.44 | -0.10 | -6.50% | 0.09 | 199 | 297 | 1.15 | -0.53 | 0.13 | -0.08 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 19.50 | 1.70 | 2.10 | 1.90 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 493 | 1.21 | -0.59 | 0.13 | -0.08 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 20.00 | 2.05 | 2.50 | 2.28 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 210 | 1.17 | -0.65 | 0.12 | -0.08 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 20.50 | 2.45 | 3.10 | 2.78 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.23 | -0.70 | 0.12 | -0.07 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 21.00 | 2.10 | 3.30 | 2.70 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.43 | -0.75 | 0.11 | -0.06 | 6/8/2026 | 6/18/2026 2:58:58 PM EST |
| 21.50 | 2.50 | 3.90 | 3.20 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.77 | -0.80 | 0.09 | -0.06 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 22.00 | 2.90 | 4.70 | 3.80 | 3.75 | +1.20 | +47.06% | 0.17 | 1 | 1 | 1.99 | -0.83 | 0.08 | -0.05 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 22.50 | 3.40 | 5.10 | 4.25 | 3.61 | 0.00 | 0.00% | 0.19 | 0 | 26 | 2.21 | -0.87 | 0.07 | -0.04 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 23.00 | 4.60 | 5.10 | 4.85 | 4.65 | +1.90 | +69.10% | 0.21 | 2 | 1 | 1.64 | -0.89 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 23.50 | 4.90 | 5.80 | 5.35 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.60 | -0.92 | 0.05 | -0.03 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 24.00 | 5.30 | 6.10 | 5.70 | 5.52 | % | 0.24 | 2 | 0 | 1.69 | -0.93 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 24.50 | 5.60 | 6.80 | 6.20 | % | 0.25 | 0 | 0 | 2.29 | -0.95 | 0.03 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 25.00 | 5.60 | 8.20 | 6.90 | 6.72 | % | 0.28 | 5 | 0 | 3.34 | -0.96 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 25.50 | 6.60 | 7.70 | 7.15 | 7.07 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.22 | -0.97 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 26.00 | 7.50 | 9.70 | 8.60 | % | 0.33 | 0 | 0 | 2.68 | -0.98 | 0.02 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 26.50 | 7.00 | 9.80 | 8.40 | 4.83 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.71 | -0.98 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 27.00 | 8.20 | 9.40 | 8.80 | 8.70 | % | 0.33 | 2 | 0 | 2.60 | -0.99 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 27.50 | 9.00 | 9.60 | 9.30 | % | 0.34 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 28.00 | 9.30 | 10.30 | 9.80 | 9.86 | +3.46 | +54.07% | 0.35 | 2 | 1 | 2.87 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 28.50 | 9.80 | 10.90 | 10.35 | 10.02 | +3.03 | +43.35% | 0.36 | 3 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 29.00 | 10.50 | 11.30 | 10.90 | % | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 30.00 | 11.10 | 12.40 | 11.75 | 11.75 | % | 0.39 | 3 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 31.00 | 11.50 | 13.40 | 12.45 | 12.70 | % | 0.40 | 2 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 32.00 | 12.40 | 14.70 | 13.55 | 11.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 33.00 | 13.40 | 15.90 | 14.65 | 12.84 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 34.00 | 14.50 | 17.20 | 15.85 | % | 0.47 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 35.00 | 15.40 | 18.40 | 16.90 | 15.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 2:58:58 PM EST |
| 36.00 | 17.10 | 18.70 | 17.90 | % | 0.50 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST |