Options Chain for NEXTNAV INC COMMON STOCK (NN) - $9.42 as of 4/26/2024 9:33:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 7.20 | 7.60 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 6.20 | 6.60 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 5.30 | 5.90 | 4.65 | 0.00 | 0.00% | 0 | 20 | 6.69 | 0.99 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 4.30 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 417 | 3.81 | 0.97 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 3.40 | 4.40 | 3.02 | 0.00 | 0.00% | 0 | 829 | 3.01 | 0.92 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 2.55 | 2.70 | 2.40 | +0.35 | +17.08% | 1 | 372 | 1.06 | 0.86 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 1.80 | 1.95 | 1.55 | +0.45 | +40.91% | 3 | 655 | 1.12 | 0.77 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 1.25 | 1.35 | 1.15 | +0.38 | +49.36% | 5 | 2,407 | 1.16 | 0.63 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.85 | 0.95 | 0.85 | +0.32 | +60.38% | 850 | 4,510 | 1.21 | 0.50 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.15 | 1.05 | 0.60 | +0.20 | +50.00% | 74 | 203 | 1.19 | 0.41 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.35 | 1.00 | 0.45 | +0.25 | +125.00% | 15 | 45 | 1.58 | 0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.95 | 0.30 | % | 50 | 0 | 1.33 | 0.27 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.19 | 0.08 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 0.05 | 0.55 | % | 0 | 0 | 1.56 | 0.18 | 0.07 | -0.03 | 4/26/2024 4:00:02 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 300 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 682 | 2.87 | -0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.00 | -0.03 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 11 | 115 | 1.39 | -0.08 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 176 | 1.27 | -0.14 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | -0.27 | -36.00% | 34 | 221 | 1.29 | -0.23 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.80 | 0.90 | 0.95 | -0.34 | -26.36% | 18 | 95 | 1.25 | -0.37 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 1.40 | 1.55 | 1.45 | -0.40 | -21.63% | 2 | 1 | 1.33 | -0.50 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 2.10 | 2.25 | 2.83 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.59 | 0.12 | -0.03 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 2.80 | 3.40 | 4.13 | 0.00 | 0.00% | 0 | 1 | 2.35 | -0.68 | 0.11 | -0.03 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 3.70 | 4.10 | % | 0 | 0 | 1.77 | -0.73 | 0.09 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 4.60 | 5.00 | % | 0 | 0 | 1.85 | -0.81 | 0.08 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 5.40 | 6.10 | % | 0 | 0 | 3.27 | -0.82 | 0.07 | -0.03 | 4/26/2024 4:00:02 PM EST |