Options Chain for SLM CORP COM (SLM) - $20.93 as of 9/6/2024 3:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.30 | 9.20 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 4.50 | 8.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 4.40 | 7.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 2.60 | 6.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 1.10 | 5.30 | % | 0 | 0 | 2.04 | 0.98 | 0.02 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 0.25 | 4.30 | % | 0 | 0 | 0.56 | 0.92 | 0.09 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 19.00 | 0.45 | 1.40 | 2.13 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.80 | 0.18 | -0.02 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.55 | 0.65 | 1.37 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.56 | 0.30 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.15 | 0.25 | 0.61 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.26 | 0.27 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 103 | 0.34 | 0.08 | 0.13 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.02 | 0.04 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 0.05 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 182 | 0.66 | -0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 0.05 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.08 | 0.09 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.15 | 0.20 | 0.19 | +0.09 | +90.00% | 3 | 58 | 0.38 | -0.20 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.35 | 0.45 | 0.24 | +0.03 | +14.29% | 30 | 291 | 0.30 | -0.44 | 0.30 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.95 | 1.10 | 0.66 | +0.36 | +120.00% | 30 | 543 | 0.31 | -0.74 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 1.15 | 2.95 | 0.68 | 0.00 | 0.00% | 0 | 167 | 0.48 | -0.92 | 0.13 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.80 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.98 | 0.04 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 2.85 | 5.20 | 3.30 | +0.40 | +13.80% | 2 | 12 | 1.70 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 2.75 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 3.70 | 7.90 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 4.70 | 7.60 | 4.48 | 0.00 | 0.00% | 0 | 8 | 1.43 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 5.70 | 8.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 29.00 | 6.70 | 10.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 7.70 | 10.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 31.00 | 8.70 | 11.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 32.00 | 9.70 | 13.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |