Options Chain for NAVIENT CORPORATION COM (NAVI) - $12.66 as of 8/1/2025 8:35:21 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 | 9.50 | 12.10 | 10.80 | % | 4.32 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 5.00 | 7.50 | 8.80 | 8.15 | % | 1.63 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 7.50 | 4.90 | 6.30 | 5.60 | % | 0.75 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 10.00 | 2.60 | 3.80 | 3.20 | % | 0.32 | 0 | 0 | 1.39 | 0.97 | 0.07 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 12.50 | 0.60 | 0.80 | 0.70 | 0.75 | -1.28 | -63.06% | 0.06 | 5 | 10 | 0.36 | 0.54 | 0.23 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.14 | -56.00% | 0.02 | 1 | 25 | 0.75 | 0.10 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.07 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 12.50 | 0.50 | 1.50 | 1.00 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.57 | -0.46 | 0.23 | -0.01 | 7/22/2025 | 8/1/2025 4:00:00 PM EST |
| 15.00 | 2.20 | 2.85 | 2.53 | 2.53 | % | 0.17 | 48 | 0 | 0.68 | -0.90 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 17.50 | 4.60 | 5.30 | 4.95 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 20.00 | 7.30 | 7.80 | 7.55 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 22.50 | 9.80 | 10.20 | 10.00 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 25.00 | 12.30 | 12.80 | 12.55 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 30.00 | 17.20 | 18.50 | 17.85 | % | 0.60 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST |