Options Chain for NAVIENT CORPORATION COM (NAVI) - $12.63 as of 3/31/2025 9:55:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 11.20 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 7.20 | 8.60 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 4.90 | 5.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 10.00 | 2.40 | 2.90 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.45 | 0.55 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.56 | 0.39 | -0.01 | 2/13/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 329 | 0.85 | 0.01 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 310 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 50 | 2.29 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 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 | 6.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.25 | 0.35 | 0.35 | +0.15 | +75.00% | 3 | 208 | 0.33 | -0.44 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 2.20 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 100 | 0.78 | -0.99 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 4.70 | 5.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 7.20 | 7.70 | 7.20 | +0.50 | +7.47% | 1 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 9.60 | 10.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 25.00 | 12.20 | 12.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |