Options Chain for NAVIENT CORPORATION COM (NAVI) - $12.77 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.30 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 7.70 | 8.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 5.20 | 5.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 2.65 | 3.40 | % | 0 | 0 | 0.84 | 0.95 | 0.05 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.50 | 0.70 | 0.85 | 1.00 | % | 5 | 0 | 0.37 | 0.58 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 15.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.09 | 0.12 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 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 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.05 | 0.05 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 79 | 0.39 | -0.42 | 0.23 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 2.10 | 2.60 | % | 0 | 0 | 0.55 | -0.91 | 0.12 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 4.50 | 4.90 | % | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 7.20 | 7.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 9.50 | 10.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |