Options Chain for SLM CORP COM (SLM) - $31.63 as of 6/13/2025 3:55:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 18.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 14.40 | 17.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 17.00 | 13.50 | 16.40 | 12.30 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/13/2025 4:00:01 PM EST |
| 18.00 | 12.40 | 15.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 19.00 | 11.40 | 14.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 10.40 | 13.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 21.00 | 9.40 | 12.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 22.00 | 8.40 | 11.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:01 PM EST |
| 23.00 | 7.50 | 10.50 | 3.36 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.01 | 0.00 | 4/9/2025 | 6/13/2025 4:00:01 PM EST |
| 24.00 | 6.40 | 9.30 | 3.00 | 0.00 | 0.00% | 0 | 22 | 1.48 | 0.99 | 0.02 | 0.00 | 4/11/2025 | 6/13/2025 4:00:01 PM EST |
| 25.00 | 4.50 | 8.50 | 3.48 | 0.00 | 0.00% | 0 | 42 | 1.42 | 0.97 | 0.02 | 0.00 | 4/15/2025 | 6/13/2025 4:00:01 PM EST |
| 26.00 | 4.60 | 7.50 | 3.65 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.95 | 0.04 | -0.01 | 4/29/2025 | 6/13/2025 4:00:01 PM EST |
| 27.00 | 3.70 | 6.70 | 2.05 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.91 | 0.05 | -0.01 | 4/17/2025 | 6/13/2025 4:00:01 PM EST |
| 28.00 | 2.80 | 4.70 | 6.60 | 0.00 | 0.00% | 0 | 66 | 1.06 | 0.85 | 0.07 | -0.01 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 29.00 | 2.00 | 4.60 | 5.05 | 0.00 | 0.00% | 0 | 151 | 0.87 | 0.78 | 0.08 | -0.02 | 5/19/2025 | 6/13/2025 4:00:01 PM EST |
| 30.00 | 1.95 | 2.30 | 3.00 | 0.00 | 0.00% | 0 | 735 | 0.27 | 0.70 | 0.09 | -0.02 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 31.00 | 1.35 | 2.80 | 1.90 | 0.00 | 0.00% | 0 | 697 | 0.43 | 0.61 | 0.10 | -0.02 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 2.65 | 1.25 | 0.00 | 0.00% | 0 | 229 | 0.86 | 0.50 | 0.10 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 33.00 | 0.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 338 | 0.38 | 0.40 | 0.10 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.65 | 0.50 | +0.05 | +11.12% | 1 | 2,109 | 0.21 | 0.30 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.35 | -0.16 | -31.38% | 24 | 423 | 0.64 | 0.22 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 55 | 0.31 | 0.16 | 0.05 | -0.01 | 5/12/2025 | 6/13/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.43 | 0.11 | 0.04 | -0.01 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 977 | 1.00 | 0.07 | 0.03 | -0.01 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.05 | 0.02 | 0.00 | 5/19/2025 | 6/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.03 | 0.01 | 0.00 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.20 | % | 0 | 0 | 1.33 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.10 | % | 0 | 0 | 1.36 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.50 | 0.43 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 665 | 1.60 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/13/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 6/13/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 15 | 1.23 | -0.01 | 0.02 | 0.00 | 4/21/2025 | 6/13/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 37 | 1.32 | -0.03 | 0.02 | 0.00 | 4/25/2025 | 6/13/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 584 | 1.08 | -0.05 | 0.04 | -0.01 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 101 | 1.02 | -0.09 | 0.05 | -0.01 | 5/21/2025 | 6/13/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 283 | 0.87 | -0.15 | 0.07 | -0.01 | 5/14/2025 | 6/13/2025 4:00:01 PM EST |
| 29.00 | 0.05 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 128 | 0.44 | -0.22 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 30.00 | 0.65 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 66 | 0.45 | -0.30 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 31.00 | 0.95 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 220 | 0.38 | -0.39 | 0.10 | -0.02 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 32.00 | 1.00 | 2.55 | 1.50 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.50 | 0.10 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 33.00 | 2.20 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 29 | 0.81 | -0.60 | 0.10 | -0.02 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 34.00 | 2.20 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.70 | 0.09 | -0.02 | 5/13/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 3.20 | 4.80 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.78 | 0.07 | -0.01 | 2/25/2025 | 6/13/2025 4:00:01 PM EST |
| 36.00 | 4.10 | 5.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.84 | 0.05 | -0.01 | 3/4/2025 | 6/13/2025 4:00:01 PM EST |
| 37.00 | 5.00 | 7.30 | % | 0 | 0 | 1.02 | -0.89 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 38.00 | 4.80 | 7.70 | % | 0 | 0 | 1.03 | -0.93 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 39.00 | 7.00 | 9.10 | % | 0 | 0 | 0.97 | -0.95 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 8.00 | 10.10 | % | 0 | 0 | 1.09 | -0.97 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 41.00 | 9.10 | 11.80 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 10.00 | 12.00 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |