Options Chain for NEXTNAV INC COMMON STOCK (NN) - $14.32 as of 1/12/2026 5:42:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.60 | 14.70 | 13.65 | % | 13.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 2.00 | 12.00 | 12.80 | 12.40 | 12.27 | -3.63 | -22.83% | 6.20 | 56 | 314 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 3.00 | 11.00 | 12.60 | 11.80 | 11.36 | -0.34 | -2.91% | 3.93 | 56 | 1,610 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 4.00 | 9.90 | 10.80 | 10.35 | 10.25 | +1.42 | +16.09% | 2.59 | 3 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 5.00 | 9.00 | 9.80 | 9.40 | 9.35 | -1.15 | -10.96% | 1.88 | 3 | 1,015 | 8.98 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 6.00 | 7.80 | 8.70 | 8.25 | % | 1.38 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 7.00 | 7.20 | 7.60 | 7.40 | 7.42 | +0.11 | +1.51% | 1.06 | 280 | 10,931 | 5.50 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 8.00 | 5.90 | 7.60 | 6.75 | 6.31 | % | 0.84 | 2 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST | |
| 9.00 | 4.80 | 5.70 | 5.25 | 5.38 | -0.51 | -8.66% | 0.58 | 2 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 10.00 | 4.20 | 4.60 | 4.40 | 4.47 | +0.11 | +2.53% | 0.44 | 2 | 8,672 | 3.20 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 10.50 | 3.40 | 4.30 | 3.85 | 3.78 | % | 0.37 | 1 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST | |
| 11.00 | 3.20 | 3.60 | 3.40 | 3.39 | -2.01 | -37.23% | 0.31 | 1 | 824 | 2.56 | 0.99 | 0.03 | 0.00 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 11.50 | 2.10 | 3.30 | 2.70 | % | 0.23 | 0 | 0 | 2.79 | 0.96 | 0.05 | -0.01 | 1/12/2026 4:00:05 PM EST | |||
| 12.00 | 2.25 | 2.65 | 2.45 | 2.35 | -0.12 | -4.86% | 0.20 | 11 | 6,705 | 2.09 | 0.92 | 0.08 | -0.03 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 12.50 | 1.40 | 2.25 | 1.83 | % | 0.15 | 0 | 0 | 2.01 | 0.87 | 0.12 | -0.04 | 1/12/2026 4:00:05 PM EST | |||
| 13.00 | 1.35 | 1.95 | 1.65 | 1.61 | +0.06 | +3.88% | 0.13 | 1 | 213 | 1.41 | 0.80 | 0.16 | -0.06 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 13.50 | 0.80 | 1.50 | 1.15 | 1.13 | % | 0.09 | 1 | 0 | 1.80 | 0.70 | 0.20 | -0.07 | 1/12/2026 | 1/12/2026 4:00:05 PM EST | |
| 14.00 | 0.45 | 1.20 | 0.83 | 0.90 | -0.19 | -17.44% | 0.06 | 11 | 418 | 1.14 | 0.59 | 0.23 | -0.08 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 14.50 | 0.55 | 0.90 | 0.73 | 0.58 | -0.02 | -3.34% | 0.05 | 95 | 7 | 1.38 | 0.47 | 0.24 | -0.08 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.01 | -2.18% | 0.04 | 460 | 15,557 | 1.37 | 0.36 | 0.23 | -0.08 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 78 | 0.98 | 0.26 | 0.20 | -0.07 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.17 | -45.95% | 0.01 | 106 | 953 | 1.28 | 0.18 | 0.16 | -0.05 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 16.50 | 0.05 | 0.40 | 0.23 | 0.15 | -0.42 | -73.69% | 0.01 | 40 | 24 | 1.41 | 0.12 | 0.12 | -0.04 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 79 | 2,252 | 1.83 | 0.07 | 0.09 | -0.03 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.56 | 0.04 | 0.06 | -0.02 | 1/5/2026 | 1/12/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 100 | 2,562 | 1.58 | 0.03 | 0.04 | -0.01 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.90 | 0.01 | 0.02 | -0.01 | 1/12/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.85 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/12/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.01 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,464 | 2.09 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 310 | 2.31 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.42 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,909 | 2.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,707 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 4.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,368 | 3.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 1/12/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 550 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 662 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,709 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,896 | 3.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/12/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.10 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/12/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.55 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,350 | 2.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.59 | -0.01 | 0.03 | 0.00 | 1/8/2026 | 1/12/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | -0.04 | 0.05 | -0.01 | 12/24/2025 | 1/12/2026 4:00:05 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 15 | 2,561 | 1.25 | -0.08 | 0.08 | -0.03 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 258 | 19 | 1.17 | -0.13 | 0.12 | -0.04 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.12 | -37.50% | 0.02 | 473 | 835 | 1.13 | -0.20 | 0.16 | -0.06 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 13.50 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 32 | 35 | 1.14 | -0.30 | 0.20 | -0.07 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 14.00 | 0.45 | 0.80 | 0.63 | 0.67 | -0.03 | -4.29% | 0.04 | 104 | 584 | 1.28 | -0.41 | 0.23 | -0.08 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 14.50 | 0.70 | 0.95 | 0.83 | 0.80 | -0.25 | -23.81% | 0.06 | 103 | 117 | 1.17 | -0.53 | 0.24 | -0.08 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 15.00 | 1.00 | 1.45 | 1.23 | 1.18 | -0.28 | -19.18% | 0.08 | 1 | 1,295 | 1.32 | -0.64 | 0.23 | -0.08 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 15.50 | 1.25 | 2.20 | 1.73 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.50 | -0.74 | 0.20 | -0.07 | 1/7/2026 | 1/12/2026 4:00:05 PM EST |
| 16.00 | 1.60 | 2.30 | 1.95 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 217 | 2.02 | -0.82 | 0.16 | -0.05 | 1/9/2026 | 1/12/2026 4:00:05 PM EST |
| 16.50 | 2.10 | 3.10 | 2.60 | 1.83 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.80 | -0.88 | 0.12 | -0.04 | 1/5/2026 | 1/12/2026 4:00:05 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 2.90 | +0.29 | +11.12% | 0.15 | 1 | 233 | 2.27 | -0.93 | 0.09 | -0.03 | 1/12/2026 | 1/12/2026 4:00:05 PM EST |
| 17.50 | 2.80 | 4.00 | 3.40 | % | 0.19 | 0 | 0 | 3.05 | -0.96 | 0.06 | -0.02 | 1/12/2026 4:00:05 PM EST | |||
| 18.00 | 3.30 | 4.40 | 3.85 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 31 | 3.05 | -0.97 | 0.04 | -0.01 | 9/25/2025 | 1/12/2026 4:00:05 PM EST |
| 18.50 | 3.70 | 4.60 | 4.15 | % | 0.22 | 0 | 0 | 2.59 | -0.99 | 0.02 | -0.01 | 1/12/2026 4:00:05 PM EST | |||
| 19.00 | 3.50 | 5.00 | 4.25 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 31 | 2.50 | -0.99 | 0.01 | 0.00 | 9/9/2025 | 1/12/2026 4:00:05 PM EST |
| 19.50 | 4.60 | 5.60 | 5.10 | % | 0.26 | 0 | 0 | 2.91 | -1.00 | 0.01 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 20.00 | 5.00 | 6.60 | 5.80 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 50 | 4.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 1/12/2026 4:00:05 PM EST |
| 20.50 | 5.50 | 6.70 | 6.10 | % | 0.30 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 21.00 | 5.90 | 7.80 | 6.85 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 24 | 4.82 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/12/2026 4:00:05 PM EST |
| 21.50 | 6.10 | 7.70 | 6.90 | % | 0.32 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 22.00 | 6.90 | 8.00 | 7.45 | 10.60 | 0.00 | 0.00% | 0.34 | 0 | 13 | 3.29 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/12/2026 4:00:05 PM EST |
| 22.50 | 7.40 | 9.30 | 8.35 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:05 PM EST |
| 23.00 | 7.60 | 9.10 | 8.35 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 1/12/2026 4:00:05 PM EST |
| 24.00 | 8.50 | 10.10 | 9.30 | 7.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/12/2026 4:00:05 PM EST |
| 25.00 | 9.50 | 11.10 | 10.30 | % | 0.41 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 26.00 | 10.50 | 12.10 | 11.30 | % | 0.43 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 27.00 | 11.50 | 13.10 | 12.30 | % | 0.46 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 28.00 | 12.50 | 14.10 | 13.30 | % | 0.48 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 29.00 | 13.70 | 15.10 | 14.40 | % | 0.50 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 30.00 | 14.50 | 16.10 | 15.30 | % | 0.51 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST | |||
| 31.00 | 15.50 | 17.10 | 16.30 | % | 0.53 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:05 PM EST |