Options Chain for NAVIENT CORPORATION COM (NAVI) - $13.85 as of 5/30/2025 7:02:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 12.10 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 8.30 | 9.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 5.70 | 7.10 | % | 0 | 0 | 2.85 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 4.60 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 0.85 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.82 | 0.19 | -0.01 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.15 | 0.20 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 6.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.42 | -0.18 | 0.19 | -0.01 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.50 | 1.85 | % | 0 | 0 | 0.80 | -0.85 | 0.20 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 17.50 | 3.90 | 4.30 | % | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 6.40 | 6.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 9.00 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |