Options Chain for SLM CORP COM (SLM) - $32.37 as of 5/30/2025 9:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.90 | 15.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 11.70 | 14.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 21.00 | 10.70 | 13.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.00 | 9.70 | 12.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.00 | 8.70 | 11.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 24.00 | 7.70 | 10.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 6.80 | 9.50 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 26.00 | 5.70 | 8.50 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.00 | 4.80 | 7.50 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.94 | 0.03 | -0.01 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 3.80 | 6.50 | 1.60 | 0.00 | 0.00% | 0 | 63 | 1.37 | 0.91 | 0.05 | -0.01 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 3.20 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.85 | 0.06 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 2.05 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.78 | 0.09 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 1.15 | 2.00 | 3.10 | 0.00 | 0.00% | 0 | 637 | 0.25 | 0.68 | 0.11 | -0.03 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 1.15 | 1.40 | 2.51 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.56 | 0.13 | -0.03 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.70 | 0.85 | 1.06 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.42 | 0.14 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.35 | 0.50 | 1.45 | 0.00 | 0.00% | 0 | 535 | 0.34 | 0.29 | 0.12 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 5,207 | 0.34 | 0.20 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 131 | 0.46 | 0.12 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.80 | 0.32 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.07 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.03 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.02 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 315 | 0.78 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.15 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 268 | 0.48 | -0.06 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 0.05 | 0.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.09 | 0.05 | -0.01 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 0.15 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 245 | 0.41 | -0.15 | 0.06 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.22 | 0.09 | -0.02 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.45 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.32 | 0.11 | -0.03 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.90 | 1.05 | 0.86 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.44 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 1.35 | 2.15 | 1.50 | +0.15 | +11.12% | 3 | 33 | 0.48 | -0.58 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 2.00 | 2.20 | 2.08 | +0.58 | +38.67% | 2 | 41 | 0.34 | -0.71 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 2.15 | 4.80 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.80 | 0.10 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 3.10 | 4.50 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.88 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 4.00 | 5.50 | % | 0 | 0 | 0.78 | -0.93 | 0.05 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 38.00 | 5.00 | 6.50 | % | 0 | 0 | 1.05 | -0.97 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 39.00 | 6.00 | 8.90 | % | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 7.00 | 8.40 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 41.00 | 8.00 | 9.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.00 | 9.00 | 10.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |