Options Chain for SLM CORP COM (SLM) - $31.68 as of 6/12/2025 9:47:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.70 | 13.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 20.00 | 10.90 | 12.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 21.00 | 9.70 | 10.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 22.00 | 8.70 | 10.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 23.00 | 7.80 | 9.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 24.00 | 6.70 | 8.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 25.00 | 5.80 | 7.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 26.00 | 4.70 | 6.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 27.00 | 4.20 | 5.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.98 | 0.02 | -0.01 | 4/28/2025 | 6/11/2025 3:59:48 PM EST |
| 28.00 | 2.75 | 4.20 | 1.60 | 0.00 | 0.00% | 0 | 63 | 1.20 | 0.95 | 0.04 | -0.01 | 4/25/2025 | 6/11/2025 3:59:48 PM EST |
| 29.00 | 2.05 | 2.70 | 5.10 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.90 | 0.08 | -0.02 | 5/28/2025 | 6/11/2025 3:59:48 PM EST |
| 30.00 | 1.60 | 1.75 | 1.78 | 0.00 | 0.00% | 0 | 52 | 0.31 | 0.79 | 0.13 | -0.04 | 6/11/2025 | 6/11/2025 3:59:48 PM EST |
| 31.00 | 0.80 | 1.15 | 0.98 | 0.00 | 0.00% | 0 | 637 | 0.36 | 0.65 | 0.20 | -0.04 | 6/11/2025 | 6/11/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 83 | 0.33 | 0.43 | 0.24 | -0.04 | 6/11/2025 | 6/11/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 114 | 0.33 | 0.26 | 0.17 | -0.03 | 6/11/2025 | 6/11/2025 3:59:48 PM EST |
| 34.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 537 | 0.36 | 0.19 | 0.11 | -0.04 | 6/9/2025 | 6/11/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 5,207 | 0.46 | 0.12 | 0.08 | -0.03 | 6/9/2025 | 6/11/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 141 | 0.67 | 0.05 | 0.04 | -0.01 | 6/3/2025 | 6/11/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.05 | 0.03 | -0.02 | 6/11/2025 | 6/11/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 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 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/11/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 315 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/11/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 209 | 0.59 | -0.02 | 0.02 | -0.01 | 6/3/2025 | 6/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | -1.45 | -96.67% | 200 | 1 | 0.56 | -0.05 | 0.04 | -0.01 | 6/12/2025 | 6/11/2025 3:59:48 PM EST |
| 29.00 | 0.05 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 275 | 0.51 | -0.10 | 0.08 | -0.02 | 6/3/2025 | 6/11/2025 3:59:48 PM EST |
| 30.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.37 | -0.21 | 0.13 | -0.04 | 6/9/2025 | 6/11/2025 3:59:48 PM EST |
| 31.00 | 0.20 | 1.15 | 0.56 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.35 | 0.20 | -0.04 | 6/5/2025 | 6/11/2025 3:59:48 PM EST |
| 32.00 | 0.60 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.57 | 0.24 | -0.04 | 6/9/2025 | 6/11/2025 3:59:48 PM EST |
| 33.00 | 1.35 | 2.35 | 1.19 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.74 | 0.17 | -0.03 | 6/3/2025 | 6/11/2025 3:59:48 PM EST |
| 34.00 | 2.10 | 3.20 | 2.08 | 0.00 | 0.00% | 0 | 41 | 0.86 | -0.81 | 0.11 | -0.04 | 5/30/2025 | 6/11/2025 3:59:48 PM EST |
| 35.00 | 2.90 | 4.10 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.88 | 0.08 | -0.03 | 5/19/2025 | 6/11/2025 3:59:48 PM EST |
| 36.00 | 4.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.95 | 0.04 | -0.01 | 6/11/2025 | 6/11/2025 3:59:48 PM EST |
| 37.00 | 4.80 | 6.30 | % | 0 | 0 | 1.13 | -0.95 | 0.03 | -0.02 | 6/11/2025 3:59:48 PM EST | |||
| 38.00 | 6.10 | 7.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 39.00 | 7.40 | 8.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 40.00 | 7.90 | 9.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 41.00 | 9.10 | 10.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST | |||
| 42.00 | 9.90 | 11.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:48 PM EST |