Home Options NNChain

NN

NextNav Inc.Close $19.17EOD only

Max Pain

$16.00

Next expiry Aug 21, 2026

Expected Move

±$1.27

6.7% from close

Price Gap

-3.17

Distance to max pain

IV Rank

Low premium

P/C OI

0.10

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

NN Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
6.00	13.20	11.80	15.20	0.00	2	9	807.8%	0.975	0.0042	-0.139	0.001	0.000
10.00	9.40	7.20	10.50	-0.26	2	2	787.5%	0.898	0.0130	-0.408	0.003	0.001
11.00	8.25	7.50	8.70	5.56	1	69	493.8%	0.929	0.0159	-0.196	0.002	0.001
12.00	7.35	6.40	7.60	3.15	2	768	404.7%	0.928	0.0195	-0.162	0.002	0.001
13.00	6.08	5.50	6.70	-0.37	1	132	377.3%	0.904	0.0259	-0.187	0.003	0.001
13.50	5.85	5.00	6.20	0.98	2	13	350.8%	0.897	0.0295	-0.184	0.003	0.001
14.00	5.19	4.50	5.70	-0.41	52	327	324.6%	0.888	0.0337	-0.180	0.003	0.001
14.50	4.92	4.00	5.10	1.32	1	149	277.3%	0.892	0.0385	-0.150	0.003	0.001
15.00	4.49	4.00	4.30	-0.06	1	883	175.0%	0.948	0.0349	-0.055	0.002	0.001
15.50	2.77	3.00	4.30	0.00	20	89	269.5%	0.840	0.0520	-0.192	0.004	0.001
16.00	3.30	2.65	3.80	0.00	1	1,553	112.5%	0.966	0.0385	-0.026	0.001	0.001
16.50	2.95	2.20	3.30	0.00	2	243	105.9%	0.947	0.0589	-0.035	0.002	0.001
17.00	2.85	1.65	2.80	0.00	2	238	81.3%	0.953	0.0698	-0.025	0.002	0.001
17.50	1.80	0.90	2.30	0.00	2	313	169.9%	0.749	0.1079	-0.158	0.006	0.001
18.00	0.95	0.90	1.90	-1.05	2	435	84.4%	0.807	0.1870	-0.069	0.005	0.001
18.50	1.63	0.65	1.60	0.00	4	16	94.5%	0.678	0.2182	-0.100	0.006	0.001
19.00	0.81	0.45	1.20	-0.39	5	465	92.6%	0.561	0.2451	-0.107	0.007	0.001
19.50	0.70	0.25	1.15	0.09	25	211	105.9%	0.450	0.2151	-0.122	0.007	0.001
20.00	0.37	0.05	0.75	-0.08	12	6,514	90.8%	0.319	0.2264	-0.095	0.006	0.000
20.50	0.70	0.00	0.80	0.00	2	18	110.5%	0.269	0.1718	-0.106	0.006	0.000
21.00	0.25	0.00	0.35	0.01	146	1,212	91.4%	0.146	0.1440	-0.061	0.004	0.000
22.00	0.13	0.05	0.25	-0.02	2	367	113.7%	0.100	0.0889	-0.058	0.003	0.000
23.00	0.15	0.00	0.40	0.00	54	2,711	150.0%	0.102	0.0684	-0.078	0.003	0.000
24.00	0.35	0.00	0.05	0.00	318	766	110.9%	0.015	0.0192	-0.012	0.001	0.000
25.00	0.10	0.00	0.05	0.00	50	4,529	126.6%	0.012	0.0143	-0.012	0.001	0.000
26.00	0.09	0.00	0.15	0.00	10	424	171.9%	0.030	0.0230	-0.034	0.001	0.000
27.00	0.05	0.00	0.60	0.00	200	355	258.6%	0.090	0.0361	-0.122	0.003	0.000
28.00	0.35	0.00	0.25	0.00	51	1,479	225.8%	0.040	0.0221	-0.057	0.002	0.000
29.00	0.05	0.00	0.60	0.00	20	469	294.5%	0.078	0.0286	-0.125	0.003	0.000
30.00	0.04	0.00	0.05	0.00	219	27,598	196.9%	0.008	0.0063	-0.012	0.000	0.000
31.00	0.20	0.00	0.35	0.00	9	4,024	289.1%	0.044	0.0187	-0.079	0.002	0.000
32.00	0.05	0.00	0.05	0.00	18	212	218.8%	0.007	0.0048	-0.012	0.000	0.000
33.00	0.25	0.00	0.60	0.00	5	354	356.3%	0.064	0.0203	-0.130	0.002	0.000
34.00	0.05	0.00	0.35	-0.22	1	25	329.7%	0.039	0.0146	-0.080	0.001	0.000
35.00	0.03	0.00	0.05	-0.32	2	3,318	250.0%	0.006	0.0036	-0.011	0.000	0.000
36.00	0.01	0.00	0.60	-0.11	1	29	396.1%	0.058	0.0168	-0.133	0.002	0.000
37.00	0.09	0.00	0.60	0.00	2	506	408.2%	0.056	0.0159	-0.133	0.002	0.000
38.00	0.10	0.00	0.60	0.00	3	300	419.9%	0.054	0.0151	-0.134	0.002	0.000
39.00	0.10	0.00	0.30	0.00	1	889	376.6%	0.028	0.0099	-0.070	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.05	0.00	0.05	0.00	0	155	575.0%	-0.002	0.0007	-0.012	0.000	-0.000
6.00	0.05	0.00	0.05	0.00	0	100	500.0%	-0.003	0.0009	-0.012	0.000	-0.000
7.00	0.15	0.00	0.05	0.00	2	2	437.5%	-0.003	0.0012	-0.012	0.000	-0.000
7.50	0.15	0.00	0.05	0.00	0	4	406.3%	-0.003	0.0013	-0.011	0.000	-0.000
8.00	0.12	0.00	0.05	0.00	20	32	381.3%	-0.003	0.0016	-0.011	0.000	-0.000
8.50	0.10	0.00	0.05	0.00	4	3	356.3%	-0.004	0.0018	-0.011	0.000	-0.000
9.00	0.20	0.00	0.35	0.00	1	317	473.4%	-0.024	0.0069	-0.077	0.001	-0.000
9.50	0.34	0.00	0.35	0.00	4	5	443.8%	-0.026	0.0078	-0.077	0.001	-0.000
10.00	0.05	0.00	0.05	0.00	9	102	290.6%	-0.005	0.0027	-0.011	0.000	-0.000
10.50	0.05	0.00	0.45	0.00	1	6	413.3%	-0.036	0.0111	-0.095	0.001	-0.000
11.00	0.10	0.00	0.05	0.00	1	2,881	253.1%	-0.006	0.0036	-0.012	0.000	-0.000
11.50	0.25	0.00	0.45	0.00	77	79	360.9%	-0.042	0.0143	-0.094	0.002	-0.000
12.00	0.05	0.00	0.05	0.00	2	126	218.8%	-0.007	0.0051	-0.012	0.000	-0.000
12.50	0.20	0.00	0.45	0.00	5	12	312.5%	-0.049	0.0188	-0.092	0.002	-0.000
13.00	0.10	0.00	0.30	-0.10	1	377	260.9%	-0.039	0.0186	-0.064	0.001	-0.000
13.50	0.21	0.00	0.30	0.00	1	4	240.6%	-0.043	0.0218	-0.063	0.002	-0.000
14.00	0.10	0.00	0.30	0.00	9	173	220.3%	-0.047	0.0256	-0.062	0.002	-0.000
14.50	0.25	0.00	0.05	0.00	214	220	139.1%	-0.011	0.0123	-0.012	0.001	-0.000
15.00	0.10	0.00	0.10	0.00	10	2,104	140.6%	-0.023	0.0225	-0.022	0.001	-0.000
15.50	0.07	0.00	0.50	0.00	2	76	190.2%	-0.093	0.0505	-0.092	0.003	-0.000
16.00	0.05	0.00	0.05	-0.04	5	577	95.3%	-0.016	0.0244	-0.011	0.001	-0.000
16.50	0.12	0.00	0.35	0.00	51	208	132.4%	-0.095	0.0733	-0.064	0.003	-0.000
17.00	0.05	0.05	0.25	-0.04	10	958	107.8%	-0.100	0.0937	-0.055	0.003	-0.000
17.50	0.25	0.00	0.50	0.10	1	117	108.6%	-0.164	0.1310	-0.077	0.004	-0.000
18.00	0.17	0.05	0.85	-0.14	61	355	118.6%	-0.260	0.1575	-0.111	0.006	-0.000
18.50	0.42	0.00	1.05	0.00	21	2	103.9%	-0.334	0.2015	-0.109	0.006	-0.001
19.00	0.50	0.25	0.65	-0.20	33	281	66.6%	-0.427	0.3389	-0.075	0.007	-0.001
19.50	0.77	0.50	1.60	0.00	1	2	108.4%	-0.548	0.2102	-0.123	0.007	-0.001
20.00	1.35	0.75	1.60	0.00	35	349	83.2%	-0.698	0.2411	-0.082	0.006	-0.001
21.00	5.16	7.80	10.00	0.00	1	258	991.4%	-0.364	0.0218	-1.076	0.007	-0.001
22.00	2.98	2.50	3.30	-0.12	1	227	93.0%	-0.944	0.0700	-0.028	0.002	-0.002
23.00	5.68	3.30	4.50	0.00	2	96	114.1%	-0.956	0.0469	-0.028	0.002	-0.002
24.00	4.84	4.20	5.60	-2.89	1	71	134.4%	-0.963	0.0350	-0.029	0.001	-0.002
25.00	5.63	5.20	6.50	0.00	1	76	123.4%	-0.990	0.0128	-0.007	0.000	-0.002
26.00	6.85	6.10	7.80	0.00	3	3	189.8%	-0.954	0.0294	-0.050	0.002	-0.002
27.00	7.90	7.20	8.80	0.44	1	7	224.2%	-0.943	0.0293	-0.071	0.002	-0.002
28.00	8.72	8.10	9.80	-0.13	3	7	223.4%	-0.961	0.0216	-0.051	0.001	-0.002
29.00	9.65	9.30	10.60	0.10	1	3	239.1%	-0.964	0.0190	-0.051	0.001	-0.002
30.00	10.85	10.00	11.60	0.00	2	2	408.6%	-0.847	0.0333	-0.277	0.004	-0.002
31.00	11.55	11.00	12.80	-0.44	2	1	243.0%	-0.981	0.0111	-0.029	0.001	-0.003
32.00	12.69	12.00	13.70	-0.70	4	1	212.5%	-0.995	0.0041	-0.005	0.000	-0.003
34.00	15.39	13.90	15.10	0.00	1	0	361.3%	-0.943	0.0181	-0.115	0.002	-0.003
39.00	20.05	18.90	21.30	0.77	2	1	421.9%	-0.952	0.0136	-0.117	0.002	-0.003

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.