Home Options NNChain

NN

NextNav Inc.Close $23.18EOD only

Max Pain

$18.00

Next expiry May 22, 2026

Expected Move

±$1.45

6.3% from close

Price Gap

-5.18

Distance to max pain

IV Rank

Low premium

P/C OI

0.09

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NN Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
7.00	14.55	14.90	18.40	0.00	2	3	998.4%	0.977	0.0032	-0.237	0.001	0.000
8.00	13.70	13.90	17.40	0.00	2	1	895.3%	0.974	0.0040	-0.236	0.001	0.000
9.00	12.46	12.90	16.40	0.00	11	12	806.3%	0.970	0.0049	-0.235	0.001	0.000
9.50	13.53	12.50	15.90	1.49	1	12	788.3%	0.966	0.0056	-0.258	0.001	0.000
10.00	13.11	12.20	15.40	1.74	1	20	789.1%	0.958	0.0066	-0.302	0.002	0.000
10.50	10.95	11.70	14.90	0.00	20	21	750.0%	0.956	0.0072	-0.301	0.002	0.001
11.00	10.69	10.90	14.40	0.00	2	2	657.0%	0.962	0.0073	-0.233	0.001	0.001
11.50	9.91	10.40	13.90	0.00	1	3	624.2%	0.960	0.0081	-0.233	0.001	0.001
12.00	9.44	10.00	13.40	0.00	1	2	610.2%	0.954	0.0092	-0.254	0.002	0.001
12.50	9.18	9.40	12.90	0.00	2	1	562.5%	0.955	0.0099	-0.231	0.002	0.001
13.00	7.65	8.90	12.40	0.00	0	2	533.6%	0.952	0.0109	-0.231	0.002	0.001
14.50	8.70	7.70	9.90	1.77	1	1	318.8%	0.982	0.0079	-0.061	0.001	0.001
15.50	3.65	6.70	8.70	0.00	20	143	196.9%	0.998	0.0021	-0.008	0.000	0.001
16.00	5.77	6.20	8.70	0.00	1	3	320.3%	0.954	0.0176	-0.135	0.002	0.001
16.50	3.90	5.70	8.30	0.00	2	20	314.5%	0.943	0.0213	-0.157	0.002	0.001
17.00	4.86	5.20	7.60	0.00	2	31	263.3%	0.955	0.0211	-0.110	0.002	0.001
17.50	3.70	5.00	7.10	0.00	1	39	285.5%	0.925	0.0290	-0.176	0.002	0.001
18.00	3.21	4.20	6.20	0.00	1	519	131.3%	0.996	0.0052	-0.009	0.000	0.001
18.50	2.82	3.40	6.50	0.00	1	63	219.9%	0.929	0.0359	-0.130	0.002	0.001
19.00	2.44	2.95	5.60	0.00	1	4	150.0%	0.968	0.0280	-0.048	0.001	0.001
19.50	2.04	2.95	5.90	0.00	1	6	271.5%	0.832	0.0539	-0.294	0.004	0.001
20.00	1.55	2.60	4.20	0.00	4	308	152.0%	0.915	0.0597	-0.104	0.003	0.001
20.50	1.65	1.70	3.90	0.00	1	503	110.2%	0.940	0.0632	-0.059	0.002	0.001
21.00	2.15	1.90	3.10	0.35	5	102	134.4%	0.853	0.1000	-0.135	0.004	0.001
21.50	1.74	1.45	2.75	0.99	5	321	130.1%	0.798	0.1262	-0.159	0.005	0.001
22.00	1.77	1.35	2.20	0.87	11	226	132.4%	0.721	0.1478	-0.193	0.006	0.001
22.50	1.35	1.00	1.35	1.20	5	308	95.1%	0.679	0.2194	-0.148	0.006	0.001
23.00	1.25	0.70	1.05	0.50	9	62	93.4%	0.561	0.2461	-0.159	0.007	0.001
23.50	0.75	0.45	0.80	0.50	14	44	91.4%	0.436	0.2510	-0.156	0.007	0.001
24.00	0.56	0.30	0.60	0.26	7	5	92.8%	0.321	0.2249	-0.143	0.006	0.000
24.50	0.37	0.20	0.45	-0.12	53	2	95.1%	0.228	0.1852	-0.124	0.005	0.000
25.00	0.21	0.10	0.35	-0.26	68	48	96.1%	0.154	0.1437	-0.098	0.004	0.000
26.00	0.13	0.00	0.30	-0.12	1	1	109.4%	0.085	0.0829	-0.073	0.003	0.000
27.00	0.38	0.00	0.90	-1.47	1	1	191.0%	0.157	0.0734	-0.198	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.30	0.00	0.30	0.00	0	1	978.1%	-0.007	0.0011	-0.077	0.000	-0.000
8.00	0.03	0.00	0.30	0.00	5	3	690.6%	-0.010	0.0022	-0.077	0.000	-0.000
9.00	0.07	0.00	0.30	0.00	2	2	620.3%	-0.011	0.0027	-0.077	0.000	-0.000
10.00	0.45	0.00	0.05	0.00	4	1	415.6%	-0.002	0.0009	-0.011	0.000	-0.000
11.00	0.03	0.00	0.20	-0.07	5	5	462.5%	-0.009	0.0032	-0.050	0.000	-0.000
11.50	0.03	0.00	0.20	-0.07	4	4	439.1%	-0.010	0.0036	-0.051	0.000	-0.000
12.00	0.35	0.00	0.20	0.00	4	3	415.6%	-0.011	0.0040	-0.051	0.000	-0.000
12.50	0.03	0.00	0.25	-0.06	2	6	409.4%	-0.014	0.0052	-0.064	0.001	-0.000
13.00	0.18	0.00	0.20	0.00	2	11	370.3%	-0.012	0.0050	-0.051	0.001	-0.000
13.50	0.05	0.00	0.05	-0.13	4	5	278.1%	-0.003	0.0020	-0.011	0.000	-0.000
14.00	0.20	0.00	0.60	0.00	2	3	422.7%	-0.038	0.0115	-0.151	0.001	-0.000
14.50	0.08	0.00	0.60	0.00	1	2	399.2%	-0.041	0.0129	-0.151	0.002	-0.000
15.00	0.04	0.00	0.30	-0.13	2	11	317.2%	-0.024	0.0105	-0.077	0.001	-0.000
15.50	0.08	0.00	0.45	0.00	2	41	327.3%	-0.037	0.0145	-0.114	0.001	-0.000
16.00	0.15	0.00	0.60	0.00	5	216	331.3%	-0.051	0.0184	-0.149	0.002	-0.000
16.50	0.30	0.00	0.65	0.00	3	43	317.2%	-0.059	0.0215	-0.159	0.002	-0.000
17.00	0.10	0.00	0.05	0.00	2	35	170.3%	-0.006	0.0056	-0.012	0.000	-0.000
17.50	0.17	0.00	0.05	0.00	1	4	156.3%	-0.006	0.0067	-0.012	0.000	-0.000
18.00	0.11	0.00	0.05	0.00	600	4	142.2%	-0.007	0.0079	-0.012	0.000	-0.000
18.50	0.10	0.00	0.65	0.00	360	416	234.8%	-0.083	0.0378	-0.153	0.003	-0.000
19.00	0.16	0.00	0.95	0.00	13	14	246.1%	-0.118	0.0468	-0.208	0.003	-0.000
19.50	0.15	0.00	0.90	0.00	2	29	219.9%	-0.126	0.0548	-0.195	0.004	-0.000
20.00	0.12	0.00	0.60	-0.20	2	16	170.3%	-0.108	0.0635	-0.135	0.003	-0.000
20.50	0.14	0.00	1.10	-0.39	3	1	194.5%	-0.177	0.0777	-0.216	0.004	-0.000
21.00	0.37	0.05	0.60	-0.18	25	27	135.9%	-0.150	0.0999	-0.136	0.004	-0.000
22.00	0.40	0.15	0.40	-1.40	51	1	87.9%	-0.200	0.1855	-0.105	0.005	-0.000
22.50	0.52	0.25	0.55	-2.30	1	2	83.4%	-0.301	0.2434	-0.124	0.006	-0.000
23.00	0.51	0.45	0.70	-1.59	601	3	79.5%	-0.433	0.2882	-0.133	0.007	-0.001
23.50	2.80	0.65	0.95	0.00	1	1	74.6%	-0.584	0.3046	-0.123	0.007	-0.001
24.00	3.25	1.00	1.30	0.00	1	2	77.9%	-0.714	0.2541	-0.112	0.006	-0.001
24.50	1.77	1.40	1.65	-2.75	1	1	78.1%	-0.821	0.1947	-0.085	0.004	-0.001
25.00	1.95	0.80	2.85	-2.08	2	1	206.8%	-0.661	0.1031	-0.323	0.006	-0.001
25.50	2.44	1.25	3.70	-2.04	1	1	98.8%	-0.896	0.1062	-0.074	0.003	-0.001
27.00	7.00	2.60	4.80	0.00	2	1	269.1%	-0.747	0.0693	-0.367	0.005	-0.001
28.00	11.70	3.70	5.80	0.00	0	1	298.4%	-0.771	0.0591	-0.385	0.005	-0.001
28.50	8.46	3.90	6.30	0.00	2	1	312.5%	-0.781	0.0551	-0.393	0.005	-0.001
29.00	7.72	4.70	7.10	0.00	1	1	154.7%	-0.971	0.0249	-0.041	0.001	-0.002
29.50	9.50	4.90	8.00	0.00	2	0	181.3%	-0.958	0.0289	-0.067	0.002	-0.002
30.00	8.63	4.70	8.00	0.00	2	3	379.9%	-0.781	0.0453	-0.479	0.005	-0.001
30.50	10.50	5.20	8.50	0.00	2	0	392.2%	-0.788	0.0431	-0.485	0.005	-0.001
31.00	7.91	6.40	8.70	-2.04	1	2	359.6%	-0.831	0.0409	-0.386	0.004	-0.002
31.50	8.50	7.10	9.30	-1.09	2	2	386.3%	-0.823	0.0391	-0.427	0.004	-0.002
32.00	10.55	6.70	9.80	0.00	1	0	397.3%	-0.828	0.0373	-0.431	0.004	-0.002
32.50	9.18	7.90	10.30	-2.07	2	0	408.0%	-0.833	0.0357	-0.434	0.004	-0.002
33.00	10.84	8.40	10.80	0.00	1	1	418.4%	-0.838	0.0342	-0.438	0.004	-0.002
33.50	11.77	9.10	11.30	0.00	1	1	428.5%	-0.842	0.0329	-0.441	0.004	-0.002
34.00	13.95	9.20	11.80	0.00	2	0	438.5%	-0.845	0.0316	-0.444	0.004	-0.002
34.50	14.40	9.90	12.30	0.00	2	0	448.0%	-0.849	0.0305	-0.447	0.004	-0.002
35.00	18.85	10.30	12.80	0.00	0	2	457.6%	-0.852	0.0294	-0.450	0.004	-0.002
35.50	15.40	10.80	13.30	0.00	2	0	466.8%	-0.855	0.0284	-0.452	0.004	-0.002
36.00	14.60	11.40	13.70	0.00	2	2	459.0%	-0.870	0.0269	-0.414	0.004	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.