Options Chain for SLM CORP COM (SLM) - $21.88 as of 5/29/2026 11:32:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.30 | 10.30 | 8.30 | 7.65 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:59 PM EST |
| 15.00 | 5.30 | 9.30 | 7.30 | 6.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 16.00 | 4.40 | 8.30 | 6.35 | 5.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 17.00 | 3.30 | 7.30 | 5.30 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.45 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 18.00 | 3.30 | 6.30 | 4.80 | % | 0.27 | 0 | 0 | 2.18 | 0.98 | 0.02 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 19.00 | 2.30 | 4.90 | 3.60 | % | 0.19 | 0 | 0 | 1.02 | 0.95 | 0.05 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 20.00 | 1.15 | 4.40 | 2.78 | % | 0.14 | 0 | 0 | 1.65 | 0.86 | 0.10 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 21.00 | 1.35 | 1.55 | 1.45 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.50 | 0.73 | 0.16 | -0.02 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 1.00 | +0.25 | +33.34% | 0.04 | 1 | 132 | 0.35 | 0.55 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.39 | 0.35 | 0.19 | -0.02 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.38 | 0.20 | 0.14 | -0.01 | 5/27/2026 | 5/29/2026 2:58:59 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.56 | 0.09 | 0.08 | -0.01 | 5/27/2026 | 5/29/2026 2:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.96 | 0.04 | 0.04 | 0.00 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.07 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 2:58:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.18 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 5/29/2026 2:58:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.02 | 1 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.24 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 2:58:59 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.34 | -0.02 | 0.02 | 0.00 | 5/12/2026 | 5/29/2026 2:58:59 PM EST |
| 19.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.08 | -0.05 | 0.05 | -0.01 | 5/13/2026 | 5/29/2026 2:58:59 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.47 | -0.14 | 0.10 | -0.01 | 5/20/2026 | 5/29/2026 2:58:59 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.40 | -0.27 | 0.16 | -0.02 | 5/19/2026 | 5/29/2026 2:58:59 PM EST |
| 22.00 | 0.65 | 0.80 | 0.73 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.45 | 0.20 | -0.02 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 23.00 | 1.25 | 1.45 | 1.35 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.40 | -0.65 | 0.19 | -0.02 | 5/14/2026 | 5/29/2026 2:58:59 PM EST |
| 24.00 | 0.40 | 3.90 | 2.15 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.35 | -0.80 | 0.14 | -0.01 | 5/1/2026 | 5/29/2026 2:58:59 PM EST |
| 25.00 | 1.00 | 3.80 | 2.40 | % | 0.10 | 0 | 0 | 0.95 | -0.91 | 0.08 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 26.00 | 3.30 | 4.90 | 4.10 | % | 0.16 | 0 | 0 | 1.03 | -0.96 | 0.04 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 27.00 | 4.10 | 5.70 | 4.90 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/29/2026 2:58:59 PM EST |
| 28.00 | 5.20 | 6.90 | 6.05 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.37 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 2:58:59 PM EST |
| 29.00 | 5.00 | 8.80 | 6.90 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:59 PM EST |
| 30.00 | 6.00 | 9.80 | 7.90 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:59 PM EST |
| 31.00 | 7.00 | 10.80 | 8.90 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:59 PM EST |