Options Chain for NAVIENT CORPORATION COM (NAVI) - $12.85 as of 10/8/2025 4:23:54 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 | 9.60 | 11.40 | 10.50 | % | 4.20 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 7.10 | 9.00 | 8.05 | % | 1.61 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.50 | 4.60 | 6.30 | 5.45 | % | 0.73 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 2.25 | 3.40 | 2.83 | % | 0.28 | 0 | 0 | 0.80 | 0.93 | 0.06 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 12.50 | 0.60 | 0.85 | 0.73 | 0.80 | -0.45 | -36.00% | 0.06 | 5 | 9 | 0.41 | 0.53 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | 0.12 | 0.11 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.01 | 0.02 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 | 5.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.06 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 12.50 | 0.60 | 0.70 | 0.65 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.45 | -0.47 | 0.22 | -0.01 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 2.35 | 2.95 | 2.65 | % | 0.18 | 0 | 0 | 0.70 | -0.88 | 0.11 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 17.50 | 4.70 | 5.40 | 5.05 | % | 0.29 | 0 | 0 | 2.02 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 7.40 | 7.70 | 7.55 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 22.50 | 9.70 | 10.60 | 10.15 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 25.00 | 12.20 | 13.70 | 12.95 | % | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |