Options Chain for NAVIENT CORPORATION COM (NAVI) - $12.82 as of 3/28/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.40 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 7.70 | 8.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 5.30 | 6.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 2.75 | 3.60 | 2.98 | % | 2 | 0 | 1.12 | 0.94 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 12.50 | 0.90 | 1.05 | 0.90 | % | 2 | 0 | 0.39 | 0.62 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 15.00 | 0.10 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.18 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.06 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.38 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 2.15 | 2.40 | % | 0 | 0 | 0.56 | -0.82 | 0.14 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 4.40 | 4.80 | % | 0 | 0 | 0.99 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 6.90 | 7.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 9.50 | 9.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 12.00 | 12.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |