Options Chain for NAVIENT CORPORATION COM (NAVI) - $9.50 as of 2/20/2026 1:44:46 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 | 6.20 | 7.70 | 6.95 | % | 2.78 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 7.50 | 1.45 | 2.35 | 1.90 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 0.49 | 0.18 | 0.27 | 0.00 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 2/20/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 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 | 5.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 10.00 | 0.60 | 1.95 | 1.28 | 0.45 | 0.00 | 0.00% | 0.13 | 0 | 28 | 1.39 | -0.82 | 0.27 | 0.00 | 2/6/2026 | 2/20/2026 3:59:58 PM EST |
| 12.50 | 2.60 | 3.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | -1.00 | 0.01 | 0.00 | 2/12/2026 | 2/20/2026 3:59:58 PM EST |
| 15.00 | 5.10 | 6.50 | 5.80 | % | 0.39 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 17.50 | 7.50 | 8.90 | 8.20 | % | 0.47 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 20.00 | 10.00 | 11.40 | 10.70 | % | 0.53 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 22.50 | 12.00 | 14.30 | 13.15 | % | 0.58 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST |