Options Chain for SLM CORP COM (SLM) - $22.75 as of 10/2/2026 8:25:36 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 | 20.40 | 23.70 | 22.05 | 25.80 | 0.00 | 0.00% | 22.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:03 PM EST |
| 2.00 | 19.40 | 22.70 | 21.05 | 24.50 | 0.00 | 0.00% | 10.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:03 PM EST |
| 3.00 | 18.40 | 21.70 | 20.05 | 23.60 | 0.00 | 0.00% | 6.68 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:03 PM EST |
| 4.00 | 16.80 | 20.70 | 18.75 | 23.90 | 0.00 | 0.00% | 4.69 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/2/2026 4:00:03 PM EST |
| 5.00 | 15.80 | 19.70 | 17.75 | % | 3.55 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 6.00 | 15.40 | 18.70 | 17.05 | 21.95 | 0.00 | 0.00% | 2.84 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/2/2026 4:00:03 PM EST |
| 7.00 | 14.60 | 17.70 | 16.15 | 15.35 | 0.00 | 0.00% | 2.31 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/2/2026 4:00:03 PM EST |
| 8.00 | 13.60 | 16.70 | 15.15 | 14.10 | 0.00 | 0.00% | 1.89 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/2/2026 4:00:03 PM EST |
| 9.00 | 12.40 | 15.70 | 14.05 | 13.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/2/2026 4:00:03 PM EST |
| 10.00 | 11.40 | 14.80 | 13.10 | 12.00 | 0.00 | 0.00% | 1.31 | 0 | 12 | 2.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/2/2026 4:00:03 PM EST |
| 11.00 | 9.80 | 13.80 | 11.80 | 16.99 | 0.00 | 0.00% | 1.07 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/2/2026 4:00:03 PM EST |
| 12.00 | 8.90 | 12.80 | 10.85 | 15.99 | 0.00 | 0.00% | 0.90 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/2/2026 4:00:03 PM EST |
| 13.00 | 8.80 | 11.80 | 10.30 | 9.26 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/2/2026 4:00:03 PM EST |
| 14.00 | 8.20 | 10.80 | 9.50 | % | 0.68 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 15.00 | 7.00 | 9.10 | 8.05 | 6.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 10/2/2026 4:00:03 PM EST |
| 16.00 | 5.50 | 8.40 | 6.95 | % | 0.43 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 17.00 | 4.80 | 7.50 | 6.15 | % | 0.36 | 0 | 0 | 1.36 | 0.98 | 0.01 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 18.00 | 4.00 | 6.50 | 5.25 | % | 0.29 | 0 | 0 | 1.20 | 0.96 | 0.03 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 19.00 | 3.60 | 4.80 | 4.20 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.78 | 0.91 | 0.05 | -0.01 | 8/31/2026 | 10/2/2026 4:00:03 PM EST |
| 20.00 | 2.30 | 3.90 | 3.10 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.69 | 0.84 | 0.07 | -0.01 | 6/25/2026 | 10/2/2026 4:00:03 PM EST |
| 21.00 | 1.60 | 3.80 | 2.70 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.86 | 0.75 | 0.10 | -0.01 | 5/11/2026 | 10/2/2026 4:00:03 PM EST |
| 22.00 | 1.55 | 2.55 | 2.05 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.47 | 0.64 | 0.12 | -0.01 | 6/30/2026 | 10/2/2026 4:00:03 PM EST |
| 23.00 | 0.90 | 1.85 | 1.38 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.42 | 0.52 | 0.13 | -0.01 | 6/16/2026 | 10/2/2026 4:00:03 PM EST |
| 24.00 | 0.30 | 0.95 | 0.63 | 0.85 | +0.15 | +21.43% | 0.03 | 1 | 11 | 0.31 | 0.39 | 0.13 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.51 | -0.14 | -21.54% | 0.03 | 15 | 2,045 | 0.41 | 0.29 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.43 | 0.20 | 0.09 | -0.01 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.68 | 0.13 | 0.07 | -0.01 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4,100 | 0.75 | 0.08 | 0.05 | -0.01 | 9/22/2026 | 10/2/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.89 | 0.05 | 0.03 | 0.00 | 9/21/2026 | 10/2/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | 0.03 | 0.02 | 0.00 | 9/14/2026 | 10/2/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 10/2/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 10/2/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 10/2/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.27 | 0 | 2 | 6.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/2/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 10/2/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.01 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.26 | -0.04 | 0.03 | -0.01 | 7/21/2026 | 10/2/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.88 | -0.09 | 0.05 | -0.01 | 6/25/2026 | 10/2/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | -0.16 | 0.07 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 21.00 | 0.30 | 0.95 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.43 | -0.25 | 0.10 | -0.01 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 22.00 | 0.75 | 1.05 | 0.90 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.40 | -0.36 | 0.12 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 23.00 | 0.90 | 1.90 | 1.40 | 1.40 | +0.40 | +40.00% | 0.06 | 1 | 48 | 0.41 | -0.48 | 0.13 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 24.00 | 1.70 | 2.25 | 1.98 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.40 | -0.61 | 0.13 | -0.01 | 9/3/2026 | 10/2/2026 4:00:03 PM EST |
| 25.00 | 1.90 | 3.50 | 2.70 | 2.71 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.66 | -0.71 | 0.11 | -0.01 | 9/28/2026 | 10/2/2026 4:00:03 PM EST |
| 26.00 | 1.90 | 4.40 | 3.15 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.73 | -0.80 | 0.09 | -0.01 | 9/22/2026 | 10/2/2026 4:00:03 PM EST |
| 27.00 | 3.50 | 5.00 | 4.25 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | -0.87 | 0.07 | -0.01 | 9/4/2026 | 10/2/2026 4:00:03 PM EST |
| 28.00 | 4.40 | 5.80 | 5.10 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.67 | -0.92 | 0.05 | -0.01 | 9/4/2026 | 10/2/2026 4:00:03 PM EST |
| 29.00 | 5.50 | 6.90 | 6.20 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.77 | -0.95 | 0.03 | 0.00 | 8/11/2026 | 10/2/2026 4:00:03 PM EST |
| 30.00 | 6.40 | 8.30 | 7.35 | 3.64 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.99 | -0.97 | 0.02 | 0.00 | 8/19/2026 | 10/2/2026 4:00:03 PM EST |
| 31.00 | 6.90 | 10.20 | 8.55 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 8/4/2026 | 10/2/2026 4:00:03 PM EST |
| 32.00 | 7.30 | 10.60 | 8.95 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.21 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 10/2/2026 4:00:03 PM EST |
| 33.00 | 9.90 | 10.70 | 10.30 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.80 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 4:00:03 PM EST |
| 34.00 | 9.70 | 12.60 | 11.15 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 35.00 | 10.70 | 13.60 | 12.15 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST |