Options Chain for SLM CORP COM (SLM) - $19.96 as of 10/27/2026 4:55:17 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 | 16.50 | 19.90 | 18.20 | 18.70 | -0.35 | -1.84% | 18.20 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 2.00 | 15.60 | 18.90 | 17.25 | 24.50 | 0.00 | 0.00% | 8.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 3.00 | 14.60 | 17.90 | 16.25 | 23.60 | 0.00 | 0.00% | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 4.00 | 13.60 | 16.90 | 15.25 | 23.90 | 0.00 | 0.00% | 3.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 5.00 | 12.60 | 15.90 | 14.25 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 11.70 | 14.80 | 13.25 | 21.95 | 0.00 | 0.00% | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 7.00 | 10.70 | 13.80 | 12.25 | 15.35 | 0.00 | 0.00% | 1.75 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:58 PM EST |
| 8.00 | 9.80 | 12.80 | 11.30 | 14.10 | 0.00 | 0.00% | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:58 PM EST |
| 9.00 | 8.80 | 11.80 | 10.30 | 13.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 7.80 | 10.70 | 9.25 | 12.00 | 0.00 | 0.00% | 0.93 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 6.80 | 9.80 | 8.30 | 16.99 | 0.00 | 0.00% | 0.75 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 5.80 | 8.80 | 7.30 | 15.99 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 4.80 | 7.90 | 6.35 | 9.26 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 3.60 | 7.00 | 5.30 | % | 0.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 3.30 | 6.00 | 4.65 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 1.75 | 4.20 | 2.98 | % | 0.19 | 0 | 0 | 1.32 | 0.96 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 17.00 | 1.35 | 4.00 | 2.68 | % | 0.16 | 0 | 0 | 1.55 | 0.85 | 0.10 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 18.00 | 0.40 | 3.40 | 1.90 | % | 0.11 | 0 | 0 | 1.50 | 0.75 | 0.17 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 19.00 | 0.05 | 1.40 | 0.73 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.68 | 0.55 | 0.22 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.95 | 0.34 | 0.21 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.45 | +0.10 | +28.58% | 0.02 | 1 | 40 | 0.81 | 0.18 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.80 | 0.43 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 272 | 0.60 | 0.09 | 0.09 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.44 | 0.06 | 0.06 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.18 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,445 | 0.67 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4,102 | 2.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | 0.74 | 0.00 | 0.00% | 0.25 | 0 | 2 | 8.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.45 | -0.01 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.04 | 0.04 | -0.02 | 4/14/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.15 | 0.10 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.35 | +0.15 | +75.00% | 0.02 | 20 | 96 | 0.71 | -0.25 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 0.25 | 1.00 | 0.63 | 0.80 | +0.32 | +66.67% | 0.03 | 1 | 33 | 0.33 | -0.45 | 0.22 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.60 | 2.20 | 1.40 | 0.96 | 0.00 | 0.00% | 0.07 | 0 | 244 | 0.87 | -0.66 | 0.21 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 1.15 | 2.60 | 1.88 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 664 | 0.72 | -0.82 | 0.15 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 3.10 | 3.50 | 3.30 | 2.90 | +0.50 | +20.84% | 0.15 | 1 | 813 | 0.79 | -0.91 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 4.10 | 4.40 | 4.25 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 289 | 0.84 | -0.94 | 0.06 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 3.80 | 6.10 | 4.95 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.43 | -0.99 | 0.02 | 0.00 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 4.10 | 6.80 | 5.45 | 2.71 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.36 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 5.10 | 7.80 | 6.45 | 2.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 6.10 | 9.30 | 7.70 | 6.88 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 7.80 | 10.30 | 9.05 | 5.07 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 29.00 | 8.10 | 11.30 | 9.70 | 5.97 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 9.90 | 12.30 | 11.10 | 6.91 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 10.10 | 13.30 | 11.70 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:58 PM EST |
| 32.00 | 11.10 | 14.30 | 12.70 | 8.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 33.00 | 14.10 | 14.50 | 14.30 | 5.85 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:58 PM EST |
| 34.00 | 13.70 | 16.30 | 15.00 | % | 0.44 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 14.70 | 17.30 | 16.00 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |