Options Chain for SLM CORP COM (SLM) - $27.86 as of 8/4/2026 10:23:46 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 | 24.80 | 28.80 | 26.80 | 19.70 | 0.00 | 0.00% | 26.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:59 PM EST |
| 2.00 | 23.80 | 27.80 | 25.80 | 18.80 | 0.00 | 0.00% | 12.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:59 PM EST |
| 3.00 | 22.80 | 26.80 | 24.80 | 18.80 | 0.00 | 0.00% | 8.27 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:59 PM EST |
| 4.00 | 21.80 | 25.80 | 23.80 | 17.20 | 0.00 | 0.00% | 5.95 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:59 PM EST |
| 5.00 | 20.80 | 24.80 | 22.80 | 16.30 | 0.00 | 0.00% | 4.56 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:59 PM EST |
| 6.00 | 19.80 | 23.80 | 21.80 | 16.40 | 0.00 | 0.00% | 3.63 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/4/2026 3:59:59 PM EST |
| 7.00 | 18.80 | 22.80 | 20.80 | 15.40 | 0.00 | 0.00% | 2.97 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/4/2026 3:59:59 PM EST |
| 8.00 | 17.80 | 21.80 | 19.80 | 14.40 | 0.00 | 0.00% | 2.48 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/4/2026 3:59:59 PM EST |
| 9.00 | 16.80 | 20.80 | 18.80 | 12.91 | 0.00 | 0.00% | 2.09 | 0 | 5 | 3.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 10.00 | 15.80 | 19.80 | 17.80 | 11.90 | 0.00 | 0.00% | 1.78 | 0 | 8 | 3.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 11.00 | 14.80 | 18.80 | 16.80 | 10.80 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 12.00 | 13.80 | 17.80 | 15.80 | 9.85 | 0.00 | 0.00% | 1.32 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 13.00 | 12.80 | 16.80 | 14.80 | % | 1.14 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 14.00 | 11.80 | 15.80 | 13.80 | % | 0.99 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 15.00 | 10.80 | 14.80 | 12.80 | 6.84 | 0.00 | 0.00% | 0.85 | 0 | 24 | 2.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 3:59:59 PM EST |
| 16.00 | 9.80 | 13.80 | 11.80 | % | 0.74 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 17.00 | 8.80 | 12.80 | 10.80 | % | 0.64 | 0 | 54 | 1.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 18.00 | 7.90 | 11.80 | 9.85 | % | 0.55 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 19.00 | 6.80 | 10.70 | 8.75 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 3:59:59 PM EST |
| 20.00 | 6.10 | 9.80 | 7.95 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 21.00 | 4.80 | 8.20 | 6.50 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.15 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 8/4/2026 3:59:59 PM EST |
| 22.00 | 4.10 | 7.70 | 5.90 | 4.06 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.21 | 0.97 | 0.02 | 0.00 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 23.00 | 4.90 | 5.30 | 5.10 | 4.90 | +2.10 | +75.00% | 0.22 | 2 | 13 | 0.48 | 0.93 | 0.04 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 24.00 | 2.80 | 4.60 | 3.70 | 1.91 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.60 | 0.89 | 0.05 | -0.01 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 25.00 | 2.00 | 4.30 | 3.15 | 2.81 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.72 | 0.81 | 0.08 | -0.01 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 26.00 | 1.25 | 3.40 | 2.33 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.63 | 0.72 | 0.09 | -0.01 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 27.00 | 1.65 | 3.00 | 2.33 | 1.84 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.50 | 0.62 | 0.11 | -0.01 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 28.00 | 1.10 | 1.45 | 1.28 | 1.20 | +0.65 | +118.19% | 0.05 | 8 | 4,156 | 0.35 | 0.50 | 0.12 | -0.01 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 29.00 | 0.35 | 1.00 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.38 | 0.12 | -0.01 | 7/9/2026 | 8/4/2026 3:59:59 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.02 | 25 | 119 | 0.34 | 0.27 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 31.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.08 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.12 | 0.06 | -0.01 | 6/29/2026 | 8/4/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.05 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.55 | 0.03 | 0.02 | 0.00 | 4/20/2026 | 8/4/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.77 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 8/4/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 61 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/4/2026 3:59:59 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/4/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.98 | -0.01 | 0.01 | 0.00 | 6/30/2026 | 8/4/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.55 | -0.03 | 0.02 | 0.00 | 7/9/2026 | 8/4/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.50 | -0.07 | 0.04 | 0.00 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.70 | -0.11 | 0.05 | -0.01 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.53 | -0.19 | 0.08 | -0.01 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.27 | -0.28 | 0.09 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 27.00 | 0.45 | 1.10 | 0.78 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.29 | -0.38 | 0.11 | -0.01 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 28.00 | 1.35 | 1.55 | 1.45 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.12 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 29.00 | 1.20 | 3.40 | 2.30 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.12 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 30.00 | 1.95 | 2.90 | 2.43 | % | 0.08 | 0 | 8 | 0.40 | -0.73 | 0.10 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 31.00 | 3.00 | 4.90 | 3.95 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.80 | 0.08 | -0.01 | 5/15/2026 | 8/4/2026 3:59:59 PM EST |
| 32.00 | 3.00 | 5.80 | 4.40 | % | 0.14 | 0 | 4 | 0.80 | -0.88 | 0.06 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 33.00 | 4.30 | 6.70 | 5.50 | % | 0.17 | 0 | 0 | 0.84 | -0.92 | 0.05 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 35.00 | 6.00 | 9.00 | 7.50 | 10.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -0.97 | 0.02 | 0.00 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 37.00 | 7.80 | 11.30 | 9.55 | 15.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 8/4/2026 3:59:59 PM EST |
| 40.00 | 10.80 | 14.30 | 12.55 | 18.18 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 3:59:59 PM EST |
| 45.00 | 15.80 | 19.20 | 17.50 | 23.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 3:59:59 PM EST |