Options Chain for SLM CORP COM (SLM) - $28.04 as of 9/16/2025 9:16:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.30 | 9.90 | 8.60 | % | 0.43 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 21.00 | 6.40 | 8.90 | 7.65 | % | 0.36 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 22.00 | 5.50 | 6.50 | 6.00 | 7.62 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 23.00 | 4.40 | 5.30 | 4.85 | 6.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 24.00 | 3.30 | 5.90 | 4.60 | % | 0.19 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 25.00 | 2.30 | 3.60 | 2.95 | 3.86 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 26.00 | 1.45 | 2.65 | 2.05 | 2.78 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.48 | 0.96 | 0.08 | -0.01 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 1.20 | 0.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.57 | 0.81 | 0.23 | -0.05 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 28.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.25 | -41.67% | 0.01 | 150 | 669 | 0.45 | 0.50 | 0.38 | -0.07 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.55 | 0.17 | 0.25 | -0.04 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.65 | 0.03 | 0.07 | -0.01 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.77 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,759 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 625 | 2.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.34 | -94.45% | 0.01 | 1 | 52 | 2.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,585 | 2.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/16/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,000 | 3.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,288 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 501 | 0.69 | -0.04 | 0.08 | -0.01 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 51 | 1,117 | 0.38 | -0.19 | 0.23 | -0.05 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.10 | -16.67% | 0.01 | 104 | 895 | 0.39 | -0.50 | 0.38 | -0.07 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 29.00 | 1.00 | 1.25 | 1.13 | 1.21 | +0.01 | +0.84% | 0.04 | 2 | 677 | 0.60 | -0.83 | 0.25 | -0.04 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 1.90 | 2.05 | 1.98 | 1.66 | 0.00 | 0.00% | 0.07 | 0 | 196 | 0.80 | -0.97 | 0.07 | -0.01 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 31.00 | 2.90 | 3.50 | 3.20 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.46 | -1.00 | 0.01 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 32.00 | 3.80 | 4.50 | 4.15 | 1.69 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:58 PM EST |
| 33.00 | 4.20 | 5.50 | 4.85 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:58 PM EST |
| 34.00 | 4.50 | 7.60 | 6.05 | 4.34 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 6.20 | 7.80 | 7.00 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:58 PM EST |
| 36.00 | 7.20 | 8.50 | 7.85 | % | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 37.00 | 8.30 | 9.50 | 8.90 | % | 0.24 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 38.00 | 9.40 | 10.70 | 10.05 | % | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 39.00 | 10.20 | 11.80 | 11.00 | 6.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 11.30 | 12.70 | 12.00 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 41.00 | 12.50 | 13.80 | 13.15 | % | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 45.00 | 16.20 | 17.80 | 17.00 | % | 0.38 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |