Options Chain for NEXTNAV INC COMMON STOCK (NN) - $12.95 as of 5/13/2025 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.40 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 2.00 | 10.80 | 12.30 | 10.17 | -0.82 | -7.47% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 3.00 | 9.70 | 11.20 | 9.37 | -0.82 | -8.05% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 4.00 | 8.70 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 7.70 | 9.30 | 7.80 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 6.00 | 6.70 | 8.30 | 7.00 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 7.00 | 5.70 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 8.00 | 4.70 | 6.10 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 9.00 | 3.80 | 5.20 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 10.00 | 2.75 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 1.30 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 1,139 | 1.77 | 0.96 | 0.07 | -0.02 | 5/5/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.95 | 1.20 | 0.70 | -1.65 | -70.22% | 2 | 1,358 | 0.92 | 0.82 | 0.23 | -0.05 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.30 | 0.55 | 0.40 | 0.00 | 0.00% | 3 | 1,404 | 0.94 | 0.50 | 0.37 | -0.07 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1,451 | 1.02 | 0.20 | 0.25 | -0.05 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | -0.05 | -38.47% | 45 | 1,635 | 1.55 | 0.05 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 814 | 1.77 | 0.01 | 0.02 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 395 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,071 | 3.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 157 | 4.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 195 | 5.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 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 | 5/13/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/13/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 525 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 110 | 8.06 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 6.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 78 | 3.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 100 | 4.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 674 | 1.93 | -0.04 | 0.07 | -0.02 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 113 | 1.35 | -0.18 | 0.23 | -0.05 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.35 | 0.55 | 0.45 | -0.40 | -47.06% | 1 | 138 | 1.11 | -0.50 | 0.37 | -0.07 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 1.00 | 1.35 | 1.55 | +0.06 | +4.03% | 8 | 132 | 1.31 | -0.80 | 0.25 | -0.05 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 1.75 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 20 | 1.85 | -0.95 | 0.09 | -0.02 | 4/14/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 2.80 | 3.20 | % | 0 | 0 | 2.31 | -0.99 | 0.02 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 17.00 | 3.80 | 4.20 | 4.83 | % | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 18.00 | 4.80 | 5.30 | 5.63 | % | 1 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 19.00 | 5.80 | 6.20 | 6.97 | % | 1 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 20.00 | 5.90 | 7.40 | 7.77 | % | 1 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 21.00 | 7.10 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 22.00 | 8.80 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 4.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |