Options Chain for NAVIENT CORPORATION COM (NAVI) - $13.25 as of 5/27/2025 3:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 11.80 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 8.50 | 9.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.50 | 6.00 | 7.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 3.50 | 3.70 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 1.25 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.75 | 0.19 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 452 | 0.31 | 0.21 | 0.18 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 87 | 0.54 | 0.02 | 0.03 | 0.00 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 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 | 4.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 357 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 181 | 0.37 | -0.25 | 0.19 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 1.50 | 1.75 | 2.35 | 0.00 | 0.00% | 0 | 50 | 0.28 | -0.79 | 0.18 | 0.00 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 3.80 | 4.20 | % | 0 | 0 | 0.62 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 6.40 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 8.90 | 9.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 11.40 | 11.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 16.40 | 16.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |