Options Chain for SLM CORP COM (SLM) - $28.90 as of 3/31/2025 2:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.60 | 18.50 | 16.40 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:10 PM EST |
| 14.00 | 14.40 | 17.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 15.00 | 13.90 | 16.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 16.00 | 12.90 | 15.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 17.00 | 12.00 | 14.50 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:10 PM EST |
| 18.00 | 11.00 | 13.60 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 2:59:10 PM EST |
| 19.00 | 10.10 | 12.40 | 9.40 | 0.00 | 0.00% | 0 | 27 | 1.63 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:59:10 PM EST |
| 20.00 | 9.30 | 10.90 | 8.40 | 0.00 | 0.00% | 0 | 38 | 1.10 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:59:10 PM EST |
| 21.00 | 8.10 | 10.50 | 6.82 | 0.00 | 0.00% | 0 | 18 | 1.11 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:59:10 PM EST |
| 22.00 | 6.70 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 75 | 0.86 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:10 PM EST |
| 23.00 | 5.70 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:10 PM EST |
| 24.00 | 4.70 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.98 | 0.02 | -0.01 | 2/10/2025 | 3/31/2025 2:59:10 PM EST |
| 25.00 | 3.50 | 4.90 | 3.48 | 0.00 | 0.00% | 0 | 369 | 0.40 | 0.95 | 0.04 | -0.01 | 3/11/2025 | 3/31/2025 2:59:10 PM EST |
| 26.00 | 3.40 | 5.10 | 4.36 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.90 | 0.06 | -0.02 | 2/13/2025 | 3/31/2025 2:59:10 PM EST |
| 27.00 | 2.20 | 3.00 | 5.05 | 0.00 | 0.00% | 0 | 163 | 0.23 | 0.83 | 0.10 | -0.02 | 2/20/2025 | 3/31/2025 2:59:10 PM EST |
| 28.00 | 1.45 | 2.55 | 1.48 | -0.67 | -31.17% | 10 | 32 | 0.40 | 0.72 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 29.00 | 1.15 | 2.20 | 1.49 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.58 | 0.17 | -0.03 | 3/25/2025 | 3/31/2025 2:59:10 PM EST |
| 30.00 | 0.60 | 1.70 | 0.55 | -0.17 | -23.62% | 5 | 1,692 | 0.36 | 0.41 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 31.00 | 0.30 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 10,227 | 0.34 | 0.25 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 32.00 | 0.10 | 0.20 | 0.10 | -0.30 | -75.00% | 1 | 61 | 0.35 | 0.15 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 33.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 183 | 0.44 | 0.08 | 0.06 | -0.01 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 34.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.04 | -0.01 | 3/3/2025 | 3/31/2025 2:59:10 PM EST |
| 35.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.02 | 0.02 | 0.00 | 2/24/2025 | 3/31/2025 2:59:10 PM EST |
| 36.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 3/31/2025 2:59:10 PM EST |
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 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 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 16.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 2:59:10 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.53 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 279 | 1.39 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:10 PM EST |
| 19.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:10 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4,386 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:10 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 50 | 6,264 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5,498 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:10 PM EST |
| 23.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5,069 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:10 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.67 | -0.02 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:59:10 PM EST |
| 25.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 3,102 | 0.52 | -0.05 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 2:59:10 PM EST |
| 26.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 524 | 0.46 | -0.10 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 27.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 581 | 0.42 | -0.17 | 0.10 | -0.02 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 28.00 | 0.40 | 0.50 | 0.41 | -0.14 | -25.46% | 4 | 54 | 0.41 | -0.28 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 29.00 | 0.70 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 277 | 0.38 | -0.42 | 0.17 | -0.03 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 30.00 | 1.20 | 1.95 | 2.05 | +1.21 | +144.05% | 10 | 512 | 0.37 | -0.59 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 31.00 | 1.85 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.75 | 0.14 | -0.02 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 32.00 | 2.35 | 2.85 | 3.22 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.85 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 33.00 | 3.00 | 4.10 | % | 0 | 0 | 0.46 | -0.92 | 0.06 | -0.01 | 3/31/2025 2:59:10 PM EST | |||
| 34.00 | 2.90 | 5.70 | % | 0 | 0 | 0.54 | -0.96 | 0.04 | -0.01 | 3/31/2025 2:59:10 PM EST | |||
| 35.00 | 4.90 | 6.20 | % | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 36.00 | 6.00 | 7.10 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 37.00 | 7.20 | 8.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 38.00 | 7.60 | 9.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 39.00 | 7.70 | 11.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 40.00 | 9.50 | 11.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST |