Options Chain for SLM CORP COM (SLM) - $26.49 as of 9/4/2026 6:52:15 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 | 24.80 | 27.40 | 26.10 | 25.50 | 0.00 | 0.00% | 26.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 2.00 | 23.80 | 26.80 | 25.30 | 24.30 | 0.00 | 0.00% | 12.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 3.00 | 22.10 | 25.40 | 23.75 | 22.30 | 0.00 | 0.00% | 7.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 4.00 | 21.10 | 24.50 | 22.80 | 22.00 | 0.00 | 0.00% | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 5.00 | 20.80 | 23.70 | 22.25 | 22.10 | 0.00 | 0.00% | 4.45 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 6.00 | 19.40 | 22.30 | 20.85 | 20.05 | 0.00 | 0.00% | 3.48 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 7.00 | 18.50 | 21.60 | 20.05 | 19.70 | 0.00 | 0.00% | 2.86 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 8.00 | 17.80 | 20.60 | 19.20 | 14.40 | 0.00 | 0.00% | 2.40 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 4:00:02 PM EST |
| 9.00 | 16.80 | 19.70 | 18.25 | 18.40 | 0.00 | 0.00% | 2.03 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 10.00 | 15.80 | 18.50 | 17.15 | 17.20 | 0.00 | 0.00% | 1.71 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 11.00 | 14.80 | 17.80 | 16.30 | 16.86 | 0.00 | 0.00% | 1.48 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:02 PM EST |
| 12.00 | 14.10 | 15.70 | 14.90 | 15.08 | +0.68 | +4.73% | 1.24 | 2 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 13.00 | 12.80 | 15.80 | 14.30 | % | 1.10 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 14.00 | 11.10 | 14.40 | 12.75 | % | 0.91 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 15.00 | 10.80 | 13.50 | 12.15 | 12.20 | 0.00 | 0.00% | 0.81 | 0 | 16 | 3.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 16.00 | 9.80 | 11.70 | 10.75 | 10.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 17.00 | 9.80 | 11.20 | 10.50 | 10.40 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 18.00 | 7.70 | 10.00 | 8.85 | 9.51 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 19.00 | 6.80 | 8.50 | 7.65 | 4.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 4:00:02 PM EST |
| 20.00 | 5.90 | 7.70 | 6.80 | 6.31 | +0.81 | +14.73% | 0.34 | 2 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 21.00 | 4.90 | 7.30 | 6.10 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 4:00:02 PM EST |
| 22.00 | 3.00 | 6.90 | 4.95 | 4.06 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 23.00 | 2.85 | 5.40 | 4.13 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.98 | 0.99 | 0.04 | 0.00 | 8/4/2026 | 9/4/2026 4:00:02 PM EST |
| 24.00 | 1.85 | 4.50 | 3.18 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.53 | 0.93 | 0.07 | -0.01 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 0.85 | 3.70 | 2.28 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 63 | 1.26 | 0.81 | 0.11 | -0.02 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 26.00 | 1.15 | 2.15 | 1.65 | 1.35 | +0.35 | +35.00% | 0.06 | 543 | 23 | 0.50 | 0.69 | 0.15 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 27.00 | 0.05 | 1.65 | 0.85 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 325 | 0.77 | 0.52 | 0.18 | -0.03 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4,266 | 0.37 | 0.34 | 0.17 | -0.03 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.48 | 0.20 | 0.13 | -0.02 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 151 | 0.49 | 0.10 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.05 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 9/4/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/4/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 61 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/4/2026 4:00:02 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/4/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.26 | -0.01 | 0.04 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.95 | -0.07 | 0.07 | -0.01 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.41 | -0.19 | 0.11 | -0.02 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.68 | -0.31 | 0.15 | -0.03 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.22 | -0.48 | 0.18 | -0.03 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 28.00 | 0.35 | 3.10 | 1.73 | % | 0.06 | 0 | 0 | 1.21 | -0.66 | 0.17 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 29.00 | 1.10 | 3.50 | 2.30 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.10 | -0.80 | 0.13 | -0.02 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 1.95 | 4.20 | 3.08 | % | 0.10 | 0 | 8 | 1.10 | -0.90 | 0.08 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 31.00 | 2.95 | 5.20 | 4.08 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.23 | -0.95 | 0.05 | -0.01 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 32.00 | 3.50 | 6.20 | 4.85 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.36 | -0.98 | 0.02 | 0.00 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 33.00 | 4.80 | 7.40 | 6.10 | % | 0.18 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 35.00 | 6.60 | 9.20 | 7.90 | 10.63 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 4:00:02 PM EST |
| 37.00 | 8.80 | 11.20 | 10.00 | 15.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 11.80 | 14.20 | 13.00 | 18.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 16.80 | 19.20 | 18.00 | 23.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 4:00:02 PM EST |