Options Chain for SLM CORP COM (SLM) - $22.89 as of 9/30/2026 6:52:05 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 | 20.50 | 23.60 | 22.05 | 25.70 | 0.00 | 0.00% | 22.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 4:00:03 PM EST |
| 2.00 | 19.60 | 22.60 | 21.10 | 24.60 | 0.00 | 0.00% | 10.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 4:00:03 PM EST |
| 3.00 | 18.60 | 21.60 | 20.10 | 23.70 | 0.00 | 0.00% | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 4:00:03 PM EST |
| 4.00 | 17.60 | 20.60 | 19.10 | 22.50 | 0.00 | 0.00% | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 4:00:03 PM EST |
| 5.00 | 16.60 | 19.60 | 18.10 | 22.95 | 0.00 | 0.00% | 3.62 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 4:00:03 PM EST |
| 6.00 | 15.60 | 18.60 | 17.10 | 16.24 | 0.00 | 0.00% | 2.85 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/30/2026 4:00:03 PM EST |
| 7.00 | 14.60 | 17.60 | 16.10 | 15.25 | 0.00 | 0.00% | 2.30 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/30/2026 4:00:03 PM EST |
| 8.00 | 13.60 | 16.60 | 15.10 | 14.15 | 0.00 | 0.00% | 1.89 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/30/2026 4:00:03 PM EST |
| 9.00 | 12.60 | 15.60 | 14.10 | % | 1.57 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 10.00 | 11.60 | 14.60 | 13.10 | % | 1.31 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 11.00 | 10.60 | 13.60 | 12.10 | 16.94 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 4:00:03 PM EST |
| 12.00 | 9.70 | 12.60 | 11.15 | 9.95 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/30/2026 4:00:03 PM EST |
| 13.00 | 8.70 | 11.60 | 10.15 | 8.93 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/30/2026 4:00:03 PM EST |
| 14.00 | 7.80 | 10.60 | 9.20 | 13.95 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 4:00:03 PM EST |
| 15.00 | 6.60 | 9.60 | 8.10 | % | 0.54 | 0 | 17 | 3.20 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 16.00 | 5.70 | 8.60 | 7.15 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 9/30/2026 4:00:03 PM EST |
| 17.00 | 4.70 | 7.70 | 6.20 | % | 0.36 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 18.00 | 3.80 | 6.70 | 5.25 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.37 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 9/30/2026 4:00:03 PM EST |
| 19.00 | 2.80 | 5.60 | 4.20 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.03 | 1.00 | 0.03 | 0.00 | 4/1/2026 | 9/30/2026 4:00:03 PM EST |
| 20.00 | 1.75 | 3.90 | 2.83 | 4.81 | 0.00 | 0.00% | 0.14 | 0 | 2,501 | 1.33 | 0.98 | 0.07 | -0.01 | 9/22/2026 | 9/30/2026 4:00:03 PM EST |
| 21.00 | 1.10 | 2.95 | 2.03 | % | 0.10 | 0 | 0 | 1.12 | 0.90 | 0.13 | -0.02 | 9/30/2026 4:00:03 PM EST | |||
| 22.00 | 0.90 | 1.40 | 1.15 | 0.90 | -3.10 | -77.50% | 0.05 | 1 | 4 | 0.11 | 0.81 | 0.19 | -0.02 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 23.00 | 0.20 | 0.90 | 0.55 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.16 | 0.62 | 0.21 | -0.02 | 7/28/2026 | 9/30/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.59 | 0.40 | 0.17 | -0.02 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.52 | 0.22 | 0.11 | -0.01 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 196 | 1.23 | 0.10 | 0.06 | -0.01 | 9/22/2026 | 9/30/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 238 | 1.24 | 0.04 | 0.02 | 0.00 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.49 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/30/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/30/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/30/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 50 | 2.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/30/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.30 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/30/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.57 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/30/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.35 | 0.00 | 0.03 | 0.00 | 4/7/2026 | 9/30/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.13 | -0.02 | 0.07 | -0.01 | 7/8/2026 | 9/30/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.50 | -66.67% | 0.01 | 2 | 15 | 0.47 | -0.10 | 0.13 | -0.02 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 22.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.05 | +12.50% | 0.02 | 6,485 | 56 | 0.51 | -0.19 | 0.19 | -0.02 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 23.00 | 0.05 | 1.30 | 0.68 | 0.91 | +0.61 | +203.34% | 0.03 | 5 | 52 | 0.66 | -0.38 | 0.21 | -0.02 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 24.00 | 0.75 | 3.10 | 1.93 | 0.51 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.21 | -0.60 | 0.17 | -0.02 | 9/22/2026 | 9/30/2026 4:00:03 PM EST |
| 25.00 | 1.60 | 3.30 | 2.45 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.95 | -0.78 | 0.11 | -0.01 | 9/21/2026 | 9/30/2026 4:00:03 PM EST |
| 26.00 | 2.50 | 4.30 | 3.40 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.10 | -0.90 | 0.06 | -0.01 | 9/9/2026 | 9/30/2026 4:00:03 PM EST |
| 27.00 | 3.40 | 5.70 | 4.55 | 1.47 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.47 | -0.96 | 0.02 | 0.00 | 9/15/2026 | 9/30/2026 4:00:03 PM EST |
| 28.00 | 4.50 | 6.30 | 5.40 | % | 0.19 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 29.00 | 5.40 | 7.30 | 6.35 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 30.00 | 6.40 | 8.30 | 7.35 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 31.00 | 7.40 | 9.30 | 8.35 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 32.00 | 8.40 | 10.30 | 9.35 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 33.00 | 9.40 | 11.30 | 10.35 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 34.00 | 10.20 | 12.50 | 11.35 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 35.00 | 11.30 | 13.50 | 12.40 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST |