Options Chain for SLM CORP COM (SLM) - $30.68 as of 2/21/2025 9:25:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.70 | 18.60 | 10.87 | 0.00 | 0.00% | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 16.10 | 19.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 15.20 | 18.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 14.20 | 16.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 13.10 | 16.20 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 12.20 | 14.90 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.99 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 9.80 | 12.00 | 9.40 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.99 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 10.50 | 11.10 | 8.40 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.98 | 0.01 | 0.00 | 1/2/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 8.00 | 10.20 | 6.82 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.97 | 0.01 | 0.00 | 12/30/2024 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 6.60 | 10.00 | 8.20 | 0.00 | 0.00% | 0 | 75 | 0.51 | 0.97 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 6.40 | 10.00 | 9.20 | +2.80 | +43.75% | 1 | 21 | 0.62 | 0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 4.60 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 29 | 0.55 | 0.91 | 0.03 | -0.01 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 4.70 | 6.10 | 4.95 | 0.00 | 0.00% | 0 | 368 | 0.24 | 0.89 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 3.10 | 5.30 | 4.36 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.87 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 4.10 | 6.30 | 5.05 | 0.00 | 0.00% | 0 | 163 | 0.38 | 0.84 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 28.00 | 2.15 | 5.50 | 3.58 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.79 | 0.07 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 29.00 | 2.45 | 2.80 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.71 | 0.09 | -0.01 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 1.00 | 2.15 | 2.12 | 0.00 | 0.00% | 0 | 786 | 0.35 | 0.61 | 0.10 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 1.45 | 1.60 | 2.00 | -0.27 | -11.90% | 99 | 10,177 | 0.34 | 0.50 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 32.00 | 0.90 | 1.15 | 1.32 | -0.33 | -20.00% | 3 | 23 | 0.33 | 0.41 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 33.00 | 0.65 | 0.80 | 1.43 | 0.00 | 0.00% | 0 | 136 | 0.32 | 0.33 | 0.09 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 34.00 | 0.40 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.27 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.25 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.23 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 36.00 | 0.15 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.19 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 37.00 | 0.10 | 0.55 | % | 0 | 0 | 0.40 | 0.16 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 0.05 | 0.40 | % | 0 | 0 | 0.39 | 0.14 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.30 | % | 0 | 0 | 0.39 | 0.12 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.95 | 0.05 | 0.00 | 0.00% | 4 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 87 | 1.12 | -0.01 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 4,020 | 0.74 | -0.02 | 0.01 | 0.00 | 1/15/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 5,788 | 0.59 | -0.03 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5,478 | 0.67 | -0.03 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5,069 | 0.60 | -0.05 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 30 | 0.44 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 3,091 | 0.42 | -0.11 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 0.25 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 159 | 0.57 | -0.13 | 0.04 | -0.01 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.16 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 28.00 | 0.60 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.38 | -0.21 | 0.07 | -0.01 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 29.00 | 0.85 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.29 | 0.09 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 0.25 | 4.10 | 0.80 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.39 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 1.50 | 4.70 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.50 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 32.00 | 2.25 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.59 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 33.00 | 1.90 | 5.00 | % | 0 | 0 | 0.34 | -0.67 | 0.09 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 34.00 | 3.20 | 6.10 | % | 0 | 0 | 0.53 | -0.73 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 4.00 | 4.90 | % | 0 | 0 | 0.43 | -0.77 | 0.06 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 36.00 | 3.40 | 7.60 | % | 0 | 0 | 0.45 | -0.81 | 0.06 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 37.00 | 5.90 | 7.00 | % | 0 | 0 | 0.44 | -0.84 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 5.30 | 9.60 | % | 0 | 0 | 0.48 | -0.86 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 39.00 | 7.90 | 9.00 | % | 0 | 0 | 0.56 | -0.88 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST |