Options Chain for NAVIENT CORPORATION COM (NAVI) - $13.04 as of 12/23/2025 1:42:47 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 | 9.80 | 11.00 | 10.40 | 10.19 | 0.00 | 0.00% | 4.16 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:03 PM EST |
| 5.00 | 7.30 | 8.50 | 7.90 | 7.55 | 0.00 | 0.00% | 1.58 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:03 PM EST |
| 7.50 | 5.00 | 5.90 | 5.45 | % | 0.73 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 10.00 | 2.50 | 3.40 | 2.95 | 2.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:03 PM EST |
| 12.50 | 0.65 | 0.80 | 0.73 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 598 | 0.32 | 0.70 | 0.33 | -0.01 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.59 | 0.04 | 0.09 | 0.00 | 12/17/2025 | 12/23/2025 1:59:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 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 | 6.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 329 | 2.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.31 | -0.30 | 0.33 | -0.01 | 12/15/2025 | 12/23/2025 1:59:03 PM EST |
| 15.00 | 1.60 | 2.40 | 2.00 | % | 0.13 | 0 | 0 | 0.81 | -0.96 | 0.09 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 17.50 | 4.00 | 5.10 | 4.55 | 4.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 6.50 | 7.70 | 7.10 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 22.50 | 9.00 | 10.20 | 9.60 | % | 0.43 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 25.00 | 11.10 | 13.20 | 12.15 | % | 0.49 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 30.00 | 16.10 | 18.20 | 17.15 | % | 0.57 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST |