Options Chain for NAVIENT CORPORATION COM (NAVI) - $9.81 as of 1/30/2026 8:21:09 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 | 6.50 | 8.00 | 7.25 | % | 2.90 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | % | 0.96 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 2.00 | 2.70 | 2.35 | % | 0.31 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.50 | -55.56% | 0.04 | 11 | 1 | 0.35 | 0.45 | 0.32 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.12 | 0.03 | 0.05 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 4.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.55 | 0.70 | 0.63 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.55 | 0.32 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 2.30 | 3.40 | 2.85 | 1.87 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | -0.97 | 0.05 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 4.80 | 5.90 | 5.35 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 7.10 | 8.60 | 7.85 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 9.60 | 11.10 | 10.35 | % | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 22.50 | 11.60 | 13.90 | 12.75 | % | 0.57 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |