Options Chain for SLM CORP COM (SLM) - $31.75 as of 8/12/2025 1:46:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.90 | 14.50 | 13.20 | % | 0.66 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 21.00 | 10.70 | 13.50 | 12.10 | % | 0.58 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 22.00 | 9.90 | 12.50 | 11.20 | % | 0.51 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 23.00 | 8.90 | 11.50 | 10.20 | % | 0.44 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 24.00 | 7.70 | 10.50 | 9.10 | % | 0.38 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 25.00 | 6.70 | 9.50 | 8.10 | % | 0.32 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 26.00 | 5.70 | 8.50 | 7.10 | % | 0.27 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 27.00 | 5.30 | 6.50 | 5.90 | % | 0.22 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 28.00 | 4.00 | 4.90 | 4.45 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:02 PM EST |
| 29.00 | 3.20 | 3.90 | 3.55 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 30.00 | 2.15 | 2.95 | 2.55 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.10 | 0.99 | 0.02 | 0.00 | 7/30/2025 | 8/12/2025 12:59:02 PM EST |
| 31.00 | 1.55 | 1.75 | 1.65 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.66 | 0.93 | 0.12 | -0.03 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 32.00 | 0.70 | 0.80 | 0.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.33 | 0.73 | 0.34 | -0.05 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.01 | 18 | 141 | 0.29 | 0.32 | 0.41 | -0.05 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.50 | 0.06 | 0.13 | -0.02 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 824 | 1.36 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 370 | 2.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:02 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:02 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 796 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 342 | 0.69 | -0.01 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.48 | -0.07 | 0.12 | -0.03 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.41 | -68.34% | 0.00 | 5 | 86 | 0.33 | -0.27 | 0.34 | -0.05 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 33.00 | 0.50 | 0.65 | 0.58 | 0.85 | -0.55 | -39.29% | 0.02 | 11 | 83 | 0.29 | -0.68 | 0.41 | -0.05 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 34.00 | 1.05 | 2.25 | 1.65 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.16 | -0.94 | 0.13 | -0.02 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 35.00 | 1.95 | 2.70 | 2.33 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.93 | -1.00 | 0.01 | 0.00 | 7/25/2025 | 8/12/2025 12:59:02 PM EST |
| 36.00 | 3.20 | 4.10 | 3.65 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 37.00 | 4.30 | 5.20 | 4.75 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 38.00 | 5.10 | 5.70 | 5.40 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 39.00 | 5.00 | 7.60 | 6.30 | % | 0.16 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 5.60 | 8.70 | 7.15 | % | 0.18 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 41.00 | 7.70 | 10.20 | 8.95 | % | 0.22 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 42.00 | 8.50 | 11.00 | 9.75 | % | 0.23 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |