Options Chain for NAVIENT CORPORATION COM (NAVI) - $14.78 as of 11/20/2024 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 13.30 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 9.50 | 11.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 7.10 | 8.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 4.70 | 5.60 | 6.23 | 0.00 | 0.00% | 0 | 33 | 1.60 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 2.05 | 3.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 89 | 0.31 | 0.44 | 0.30 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,683 | 0.47 | 0.03 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 528 | 0.79 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 258 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,457 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.05 | % | 0 | 1,030 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 466 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,393 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2,689 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 633 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 11,953 | 0.33 | -0.56 | 0.30 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 2.80 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 775 | 1.08 | -0.97 | 0.05 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 5.10 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.83 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 7.70 | 8.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 10.00 | 12.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 15.00 | 15.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 20.00 | 20.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |