Options Chain for SLM CORP COM (SLM) - $26.46 as of 8/24/2026 6:39:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.10 | 27.70 | 25.90 | 25.59 | 0.00 | 0.00% | 25.90 | 0 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 2.00 | 23.50 | 26.70 | 25.10 | 24.56 | -1.34 | -5.18% | 12.55 | 29 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 3.00 | 21.60 | 25.70 | 23.65 | 18.70 | 0.00 | 0.00% | 7.88 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:53 PM EST |
| 4.00 | 20.60 | 24.50 | 22.55 | 17.20 | 0.00 | 0.00% | 5.64 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:53 PM EST |
| 5.00 | 20.10 | 23.70 | 21.90 | 22.95 | 0.00 | 0.00% | 4.38 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 18.60 | 22.70 | 20.65 | 16.24 | 0.00 | 0.00% | 3.44 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:53 PM EST |
| 7.00 | 17.60 | 21.70 | 19.65 | 15.25 | 0.00 | 0.00% | 2.81 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 16.60 | 20.70 | 18.65 | 14.15 | 0.00 | 0.00% | 2.33 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 16.10 | 19.70 | 17.90 | % | 1.99 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 10.00 | 14.60 | 18.70 | 16.65 | % | 1.66 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 11.00 | 13.60 | 17.50 | 15.55 | 16.94 | 0.00 | 0.00% | 1.41 | 0 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 12.60 | 16.70 | 14.65 | 9.95 | 0.00 | 0.00% | 1.22 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 11.70 | 15.50 | 13.60 | 8.93 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 10.70 | 14.70 | 12.70 | 13.95 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 9.60 | 13.50 | 11.55 | % | 0.77 | 0 | 17 | 2.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 16.00 | 8.70 | 12.50 | 10.60 | 8.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 7.70 | 11.60 | 9.65 | % | 0.57 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 18.00 | 6.80 | 10.60 | 8.70 | 4.10 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 5.80 | 9.60 | 7.70 | 4.30 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.55 | 1.00 | 0.01 | 0.00 | 4/1/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 6.30 | 8.70 | 7.50 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 2,501 | 1.44 | 0.98 | 0.02 | 0.00 | 4/1/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 4.70 | 7.70 | 6.20 | % | 0.30 | 0 | 0 | 1.31 | 0.94 | 0.03 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 22.00 | 3.70 | 6.80 | 5.25 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.20 | 0.90 | 0.05 | -0.01 | 7/7/2026 | 8/24/2026 3:59:53 PM EST |
| 23.00 | 2.85 | 5.90 | 4.38 | 3.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | 0.84 | 0.07 | -0.01 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 24.00 | 2.00 | 5.10 | 3.55 | 2.64 | 0.00 | 0.00% | 0.15 | 0 | 52 | 1.02 | 0.76 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 1.20 | 3.40 | 2.30 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.70 | 0.66 | 0.10 | -0.01 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 26.00 | 0.80 | 2.65 | 1.73 | 1.12 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.40 | 0.56 | 0.11 | -0.01 | 6/17/2026 | 8/24/2026 3:59:53 PM EST |
| 27.00 | 0.45 | 1.80 | 1.13 | 1.20 | -1.00 | -45.46% | 0.04 | 1 | 34 | 0.36 | 0.45 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 28.00 | 0.10 | 1.45 | 0.78 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.35 | 0.10 | -0.01 | 4/16/2026 | 8/24/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 1.65 | 0.83 | 0.52 | -0.09 | -14.76% | 0.03 | 4 | 4 | 0.67 | 0.26 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.38 | -0.32 | -45.72% | 0.03 | 24 | 15 | 0.75 | 0.19 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.23 | -51.12% | 0.01 | 2 | 90 | 0.36 | 0.14 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | 0.09 | 0.04 | -0.01 | 5/8/2026 | 8/24/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.03 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.01 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 212 | 1.39 | -0.02 | 0.02 | 0.00 | 7/8/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 0.05 | 2.35 | 1.20 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.81 | -0.06 | 0.03 | 0.00 | 7/7/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.16 | -0.10 | 0.05 | -0.01 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 2.50 | 1.25 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.06 | -0.16 | 0.07 | -0.01 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 2.65 | 1.33 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.97 | -0.24 | 0.08 | -0.01 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 2.85 | 1.45 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.50 | -0.34 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 26.00 | 0.45 | 2.10 | 1.28 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.36 | -0.44 | 0.11 | -0.01 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 27.00 | 1.10 | 2.55 | 1.83 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | -0.55 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 28.00 | 0.80 | 3.80 | 2.30 | % | 0.08 | 0 | 0 | 0.70 | -0.65 | 0.10 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 29.00 | 1.40 | 4.10 | 2.75 | % | 0.09 | 0 | 0 | 0.60 | -0.74 | 0.09 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 1.85 | 4.90 | 3.38 | % | 0.11 | 0 | 0 | 0.62 | -0.81 | 0.07 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 31.00 | 2.75 | 5.80 | 4.28 | % | 0.14 | 0 | 0 | 0.66 | -0.86 | 0.06 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 32.00 | 3.70 | 6.60 | 5.15 | % | 0.16 | 0 | 0 | 0.66 | -0.91 | 0.04 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 33.00 | 4.70 | 8.50 | 6.60 | % | 0.20 | 0 | 0 | 0.98 | -0.94 | 0.03 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 34.00 | 5.60 | 9.40 | 7.50 | % | 0.22 | 0 | 0 | 1.01 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 6.60 | 10.50 | 8.55 | % | 0.24 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST |