Options Chain for NAVIENT CORPORATION COM (NAVI) - $12.48 as of 11/26/2025 8:41:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 11.30 | 10.30 | 11.33 | 0.00 | 0.00% | 4.12 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:50 PM EST |
| 5.00 | 6.80 | 8.80 | 7.80 | % | 1.56 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.50 | 4.50 | 5.60 | 5.05 | % | 0.67 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | 2.08 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:50 PM EST |
| 12.50 | 0.50 | 0.70 | 0.60 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 1,036 | 0.40 | 0.47 | 0.24 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.43 | 0.09 | 0.09 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.19 | 0.01 | 0.01 | 0.00 | 10/1/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 329 | 1.70 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 262 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 12.50 | 0.55 | 1.30 | 0.93 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.39 | -0.53 | 0.24 | 0.00 | 10/13/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 2.50 | 3.10 | 2.80 | % | 0.19 | 0 | 0 | 0.60 | -0.91 | 0.09 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 17.50 | 4.50 | 5.70 | 5.10 | 4.28 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.94 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 6.90 | 8.30 | 7.60 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 22.50 | 9.40 | 10.80 | 10.10 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 25.00 | 11.40 | 13.80 | 12.60 | % | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 30.00 | 16.40 | 18.80 | 17.60 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |