Options Chain for SLM CORP COM (SLM) - $31.59 as of 6/12/2025 6:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.10 | 14.60 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 20.00 | 11.20 | 13.60 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 21.00 | 10.30 | 12.60 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 22.00 | 9.10 | 11.60 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 23.00 | 7.80 | 10.60 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 24.00 | 6.90 | 9.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 25.00 | 5.90 | 8.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 26.00 | 5.00 | 7.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 27.00 | 3.90 | 6.60 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/12/2025 4:00:03 PM EST |
| 28.00 | 2.85 | 4.20 | 1.60 | 0.00 | 0.00% | 0 | 63 | 1.39 | 0.99 | 0.02 | -0.01 | 4/25/2025 | 6/12/2025 4:00:03 PM EST |
| 29.00 | 1.90 | 3.40 | 5.10 | 0.00 | 0.00% | 0 | 28 | 1.36 | 0.97 | 0.05 | -0.01 | 5/28/2025 | 6/12/2025 4:00:03 PM EST |
| 30.00 | 0.90 | 1.90 | 1.78 | 0.00 | 0.00% | 0 | 52 | 0.62 | 0.87 | 0.14 | -0.03 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 31.00 | 0.95 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 637 | 0.30 | 0.70 | 0.24 | -0.04 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 32.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.44 | 0.26 | -0.04 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 33.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 114 | 0.30 | 0.23 | 0.18 | -0.03 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 34.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 537 | 0.44 | 0.10 | 0.10 | -0.02 | 6/9/2025 | 6/12/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5,207 | 0.46 | 0.04 | 0.05 | -0.01 | 6/9/2025 | 6/12/2025 4:00:03 PM EST |
| 36.00 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 141 | 0.69 | 0.01 | 0.02 | 0.00 | 6/3/2025 | 6/12/2025 4:00:03 PM EST |
| 37.00 | 0.05 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/12/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/12/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 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 | 1.10 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/12/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 1.10 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.20 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 315 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/12/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/12/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 209 | 0.63 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | -1.45 | -96.67% | 200 | 1 | 0.51 | -0.01 | 0.02 | -0.01 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 275 | 0.78 | -0.03 | 0.05 | -0.01 | 6/3/2025 | 6/12/2025 4:00:03 PM EST |
| 30.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.13 | 0.14 | -0.03 | 6/9/2025 | 6/12/2025 4:00:03 PM EST |
| 31.00 | 0.30 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.30 | 0.24 | -0.04 | 6/5/2025 | 6/12/2025 4:00:03 PM EST |
| 32.00 | 0.70 | 0.85 | 0.95 | +0.15 | +18.75% | 1 | 32 | 0.33 | -0.56 | 0.26 | -0.04 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 33.00 | 1.45 | 1.60 | 1.19 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.77 | 0.18 | -0.03 | 6/3/2025 | 6/12/2025 4:00:03 PM EST |
| 34.00 | 1.60 | 3.10 | 2.08 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.90 | 0.10 | -0.02 | 5/30/2025 | 6/12/2025 4:00:03 PM EST |
| 35.00 | 2.75 | 4.20 | 1.94 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.96 | 0.05 | -0.01 | 5/19/2025 | 6/12/2025 4:00:03 PM EST |
| 36.00 | 3.60 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 37.00 | 4.80 | 6.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 38.00 | 6.00 | 8.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 39.00 | 6.40 | 8.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 40.00 | 7.60 | 9.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 41.00 | 8.60 | 10.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 42.00 | 9.60 | 11.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST |