Options Chain for NAVIENT CORPORATION COM (NAVI) - $12.87 as of 9/12/2025 9:11:46 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 | 10.30 | 11.80 | 11.05 | 11.26 | 0.00 | 0.00% | 4.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 5.00 | 7.60 | 8.20 | 7.90 | % | 1.58 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 7.50 | 5.30 | 6.20 | 5.75 | % | 0.77 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 10.00 | 2.75 | 4.00 | 3.38 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 12.50 | 0.45 | 0.75 | 0.60 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.70 | 0.62 | 0.43 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.72 | 0.02 | 0.05 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.12 | -0.05 | -29.42% | 0.02 | 1 | 475 | 0.38 | -0.38 | 0.43 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 15.00 | 1.80 | 2.20 | 2.00 | 2.01 | +0.64 | +46.72% | 0.13 | 1 | 1 | 1.07 | -0.98 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 17.50 | 4.50 | 4.90 | 4.70 | 4.27 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 6.90 | 7.20 | 7.05 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 22.50 | 9.30 | 9.80 | 9.55 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 25.00 | 11.80 | 12.30 | 12.05 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 30.00 | 17.00 | 18.00 | 17.50 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |