Options Chain for NAVIENT CORPORATION COM (NAVI) - $16.21 as of 4/19/2024 8:37:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 15.00 | % | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 5.00 | 10.90 | 12.90 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 7.50 | 6.90 | 10.50 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 10.00 | 6.00 | 8.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 12.50 | 2.25 | 5.60 | % | 0 | 0 | 2.06 | 0.98 | 0.02 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 15.00 | 1.25 | 1.65 | % | 0 | 0 | 1.33 | 0.78 | 0.17 | -0.01 | 4/19/2024 3:59:42 PM EST | |||
| 17.50 | 0.20 | 0.30 | 0.40 | +0.05 | +14.29% | 3 | 180 | 0.38 | 0.24 | 0.20 | -0.01 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.02 | 0.03 | 0.00 | 3/28/2024 | 4/19/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 3.00 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 35.00 | 0.00 | 3.00 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 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 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 3.10 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 12.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 350 | 0.75 | -0.02 | 0.02 | 0.00 | 4/12/2024 | 4/19/2024 3:59:42 PM EST |
| 15.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 3 | 519 | 0.45 | -0.22 | 0.17 | -0.01 | 4/19/2024 | 4/19/2024 3:59:42 PM EST |
| 17.50 | 1.35 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.76 | 0.20 | -0.01 | 4/17/2024 | 4/19/2024 3:59:42 PM EST |
| 20.00 | 3.40 | 5.70 | % | 0 | 0 | 1.44 | -0.98 | 0.03 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 22.50 | 4.50 | 7.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 25.00 | 8.50 | 10.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 30.00 | 13.10 | 15.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST | |||
| 35.00 | 18.40 | 19.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:42 PM EST |