Options Chain for NAVIENT CORPORATION COM (NAVI) - $13.69 as of 7/25/2025 1:00:55 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 | 10.20 | 12.60 | 11.40 | % | 4.56 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 8.50 | 9.20 | 8.85 | % | 1.77 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.50 | 6.00 | 6.70 | 6.35 | % | 0.85 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 3.80 | 4.10 | 3.95 | % | 0.40 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.50 | 1.40 | 1.60 | 1.50 | 1.50 | % | 0.12 | 1 | 0 | 0.51 | 0.84 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.38 | 0.21 | 0.22 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | 0.01 | 0.02 | 0.00 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 6.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.50 | 0.10 | 0.20 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.16 | 0.17 | -0.01 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.35 | -0.79 | 0.22 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 17.50 | 3.60 | 4.20 | 3.90 | % | 0.22 | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 6.00 | 6.70 | 6.35 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.50 | 8.60 | 9.20 | 8.90 | % | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 11.10 | 11.70 | 11.40 | % | 0.46 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 16.00 | 16.70 | 16.35 | % | 0.55 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |