Options Chain for SLM CORP COM (SLM) - $21.71 as of 4/10/2026 5:19:51 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 | 19.70 | 20.80 | 20.25 | 20.42 | +0.02 | +0.10% | 20.25 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 2.00 | 18.50 | 20.20 | 19.35 | % | 9.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 3.00 | 17.40 | 19.20 | 18.30 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 4.00 | 16.40 | 18.40 | 17.40 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 5.00 | 15.40 | 17.60 | 16.50 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 6.00 | 14.40 | 16.80 | 15.60 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 7.00 | 13.40 | 16.00 | 14.70 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 8.00 | 12.20 | 15.00 | 13.60 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 9.00 | 11.40 | 13.60 | 12.50 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 10.00 | 10.40 | 13.10 | 11.75 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 11.00 | 9.30 | 11.80 | 10.55 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 12.00 | 8.30 | 10.70 | 9.50 | % | 0.79 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 13.00 | 7.20 | 9.70 | 8.45 | % | 0.65 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 14.00 | 6.30 | 8.50 | 7.40 | % | 0.53 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 15.00 | 5.40 | 7.80 | 6.60 | % | 0.44 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 16.00 | 4.50 | 6.70 | 5.60 | % | 0.35 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 17.00 | 3.70 | 5.20 | 4.45 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 80 | 4.16 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 18.00 | 2.80 | 4.30 | 3.55 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 63 | 3.73 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 19.00 | 1.75 | 2.75 | 2.25 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 5,578 | 1.92 | 0.96 | 0.06 | -0.03 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 20.00 | 0.70 | 2.00 | 1.35 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 5,769 | 1.87 | 0.86 | 0.16 | -0.08 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 21.00 | 0.15 | 1.30 | 0.73 | 0.45 | -0.63 | -58.34% | 0.03 | 9 | 251 | 1.70 | 0.63 | 0.28 | -0.13 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.20 | -50.00% | 0.01 | 3 | 233 | 1.33 | 0.33 | 0.29 | -0.12 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.12 | 0.16 | -0.07 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.02 | 0.03 | 0.06 | -0.02 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.29 | 0.01 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 76 | 4.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 1,506 | 2.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 37 | 4.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 51 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.11 | -84.62% | 0.00 | 5 | 656 | 3.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 5.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 6.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 6.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 4.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 204 | 3.48 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/15/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.62 | -0.04 | 0.06 | -0.03 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 447 | 1.55 | -0.14 | 0.16 | -0.08 | 4/7/2026 | 4/15/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.76 | -0.37 | 0.28 | -0.13 | 3/25/2026 | 4/15/2026 4:00:01 PM EST |
| 22.00 | 0.15 | 1.55 | 0.85 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.94 | -0.67 | 0.29 | -0.12 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 23.00 | 0.80 | 2.70 | 1.75 | 1.30 | +0.10 | +8.34% | 0.08 | 1 | 109 | 2.76 | -0.88 | 0.16 | -0.07 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 24.00 | 2.00 | 3.20 | 2.60 | 2.30 | +0.25 | +12.20% | 0.11 | 1 | 279 | 2.39 | -0.97 | 0.06 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 25.00 | 3.40 | 3.70 | 3.55 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 1,620 | 1.63 | -0.99 | 0.02 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 26.00 | 3.70 | 5.30 | 4.50 | 4.57 | 0.00 | 0.00% | 0.17 | 0 | 22 | 3.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 27.00 | 4.60 | 6.40 | 5.50 | % | 0.20 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 28.00 | 5.50 | 7.60 | 6.55 | % | 0.23 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 29.00 | 6.60 | 8.60 | 7.60 | % | 0.26 | 0 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 30.00 | 7.50 | 9.00 | 8.25 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 31.00 | 8.50 | 10.90 | 9.70 | % | 0.31 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 32.00 | 9.60 | 11.90 | 10.75 | % | 0.34 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 33.00 | 10.70 | 12.60 | 11.65 | % | 0.35 | 0 | 6 | 6.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 34.00 | 11.60 | 13.60 | 12.60 | % | 0.37 | 0 | 5 | 6.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 35.00 | 12.50 | 14.40 | 13.45 | % | 0.38 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 36.00 | 13.40 | 15.80 | 14.60 | % | 0.41 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 37.00 | 14.50 | 16.80 | 15.65 | % | 0.42 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 38.00 | 15.50 | 17.70 | 16.60 | % | 0.44 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 39.00 | 16.60 | 18.80 | 17.70 | % | 0.45 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 40.00 | 17.60 | 20.30 | 18.95 | % | 0.47 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 41.00 | 18.60 | 20.80 | 19.70 | % | 0.48 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 22.50 | 24.80 | 23.65 | % | 0.53 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |