Options Chain for NEXTNAV INC COMMON STOCK (NN) - $16.61 as of 3/16/2026 8:37:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.20 | 14.70 | 13.95 | 14.02 | % | 4.65 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 5.00 | 11.20 | 12.80 | 12.00 | 8.70 | 0.00 | 0.00% | 2.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:53 PM EST |
| 7.00 | 9.20 | 10.90 | 10.05 | 10.20 | +0.57 | +5.92% | 1.44 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 8.00 | 8.20 | 9.90 | 9.05 | 9.21 | +0.44 | +5.02% | 1.13 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 9.00 | 7.40 | 8.90 | 8.15 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 10.00 | 6.50 | 6.90 | 6.70 | 6.62 | -0.03 | -0.46% | 0.67 | 37 | 3,405 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 11.00 | 5.40 | 6.10 | 5.75 | 5.64 | -0.52 | -8.45% | 0.52 | 12 | 505 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 11.50 | 4.70 | 5.60 | 5.15 | 5.25 | % | 0.45 | 14 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 12.00 | 4.50 | 4.90 | 4.70 | 4.75 | -0.75 | -13.64% | 0.39 | 30 | 4,481 | 0.00 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 12.50 | 3.70 | 4.70 | 4.20 | 4.20 | % | 0.34 | 12 | 0 | 3.17 | 0.98 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 13.00 | 3.40 | 4.20 | 3.80 | 3.75 | -0.85 | -18.48% | 0.29 | 2 | 579 | 0.00 | 0.97 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 13.50 | 2.90 | 4.00 | 3.45 | % | 0.26 | 0 | 0 | 0.00 | 0.95 | 0.05 | -0.06 | 3/16/2026 3:59:53 PM EST | |||
| 14.00 | 2.70 | 2.95 | 2.83 | 2.80 | -0.20 | -6.67% | 0.20 | 58 | 8,302 | 1.70 | 0.92 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 14.50 | 2.10 | 3.10 | 2.60 | % | 0.18 | 0 | 0 | 2.74 | 0.87 | 0.09 | -0.10 | 3/16/2026 3:59:53 PM EST | |||
| 15.00 | 1.80 | 2.00 | 1.90 | 2.40 | +0.05 | +2.13% | 0.13 | 100 | 5,808 | 0.84 | 0.82 | 0.12 | -0.11 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 15.50 | 1.35 | 2.10 | 1.73 | 2.10 | -0.33 | -13.58% | 0.11 | 11 | 11 | 1.31 | 0.76 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 16.00 | 1.05 | 1.30 | 1.18 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 4,273 | 1.00 | 0.68 | 0.17 | -0.13 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 16.50 | 0.80 | 1.15 | 0.98 | 1.21 | +0.11 | +10.00% | 0.06 | 4 | 49 | 1.15 | 0.59 | 0.20 | -0.13 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 17.00 | 0.65 | 0.85 | 0.75 | 0.73 | -0.26 | -26.27% | 0.04 | 468 | 1,217 | 1.18 | 0.49 | 0.21 | -0.12 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 17.50 | 0.40 | 0.70 | 0.55 | 0.51 | % | 0.03 | 162 | 0 | 1.10 | 0.38 | 0.21 | -0.10 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 18.00 | 0.30 | 0.50 | 0.40 | 0.48 | -0.10 | -17.25% | 0.02 | 516 | 2,898 | 1.22 | 0.28 | 0.19 | -0.08 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 18.50 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.99 | 0.18 | 0.16 | -0.06 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.01 | 1,004 | 615 | 1.15 | 0.12 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 19.50 | 0.10 | 0.15 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.39 | 0.07 | 0.08 | -0.03 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 36 | 14,863 | 1.41 | 0.04 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.39 | 0.02 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 277 | 2.16 | 0.01 | 0.02 | -0.01 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.61 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 872 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 636 | 2.28 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 2.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3,224 | 2.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,029 | 2.75 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 5.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 116 | 4.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 936 | 3.66 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 411 | 3.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 751 | 3.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 923 | 2.40 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 584 | 1.68 | -0.02 | 0.02 | -0.02 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 668 | 2.11 | -0.03 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | -0.05 | 0.05 | -0.06 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.05 | -33.34% | 0.01 | 56 | 1,021 | 1.64 | -0.08 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 3 | 1.21 | -0.13 | 0.09 | -0.10 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 15.00 | 0.15 | 0.70 | 0.43 | 0.25 | -0.07 | -21.88% | 0.03 | 112 | 562 | 1.26 | -0.18 | 0.12 | -0.11 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 15.50 | 0.20 | 0.45 | 0.33 | 0.40 | +0.02 | +5.27% | 0.02 | 29 | 10 | 1.21 | -0.24 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.12 | -19.36% | 0.03 | 1 | 403 | 1.32 | -0.32 | 0.17 | -0.13 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 16.50 | 0.45 | 1.05 | 0.75 | 0.80 | -0.10 | -11.12% | 0.05 | 6 | 10 | 1.30 | -0.41 | 0.20 | -0.13 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 17.00 | 0.90 | 1.35 | 1.13 | 1.10 | -0.85 | -43.59% | 0.07 | 61 | 794 | 1.32 | -0.51 | 0.21 | -0.12 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 17.50 | 0.85 | 1.65 | 1.25 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.73 | -0.62 | 0.21 | -0.10 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 18.00 | 1.15 | 2.15 | 1.65 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 56 | 1.99 | -0.72 | 0.19 | -0.08 | 1/5/2026 | 3/16/2026 3:59:53 PM EST |
| 18.50 | 1.45 | 2.40 | 1.93 | % | 0.10 | 0 | 0 | 1.83 | -0.82 | 0.16 | -0.06 | 3/16/2026 3:59:53 PM EST | |||
| 19.00 | 1.90 | 2.85 | 2.38 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.95 | -0.88 | 0.11 | -0.04 | 1/2/2026 | 3/16/2026 3:59:53 PM EST |
| 19.50 | 2.75 | 3.30 | 3.03 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.04 | -0.93 | 0.08 | -0.03 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 20.00 | 3.10 | 3.80 | 3.45 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.22 | -0.96 | 0.05 | -0.02 | 1/2/2026 | 3/16/2026 3:59:53 PM EST |
| 20.50 | 3.60 | 4.20 | 3.90 | % | 0.19 | 0 | 0 | 2.18 | -0.98 | 0.03 | -0.01 | 3/16/2026 3:59:53 PM EST | |||
| 21.00 | 4.00 | 4.70 | 4.35 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.34 | -0.99 | 0.02 | -0.01 | 12/31/2025 | 3/16/2026 3:59:53 PM EST |
| 21.50 | 4.40 | 5.40 | 4.90 | % | 0.23 | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 22.00 | 4.90 | 5.90 | 5.40 | % | 0.25 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 22.50 | 5.70 | 6.00 | 5.85 | 5.71 | % | 0.26 | 2 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 23.00 | 6.00 | 6.70 | 6.35 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 24.00 | 7.00 | 7.60 | 7.30 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.86 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 3:59:53 PM EST |
| 25.00 | 8.00 | 8.60 | 8.30 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 26.00 | 8.90 | 9.60 | 9.25 | 9.97 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 27.00 | 10.10 | 10.60 | 10.35 | 10.20 | -0.17 | -1.64% | 0.38 | 2 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 28.00 | 11.10 | 11.60 | 11.35 | 11.38 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 29.00 | 11.90 | 12.70 | 12.30 | 12.26 | % | 0.42 | 1 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 30.00 | 13.00 | 13.60 | 13.30 | 13.15 | % | 0.44 | 1 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 31.00 | 14.20 | 14.60 | 14.40 | % | 0.46 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 32.00 | 14.80 | 16.00 | 15.40 | % | 0.48 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 33.00 | 15.90 | 17.00 | 16.45 | % | 0.50 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 34.00 | 16.90 | 18.00 | 17.45 | % | 0.51 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |