Options Chain for SLM CORP COM (SLM) - $21.93 as of 4/26/2024 3:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.60 | 10.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 14.00 | 7.80 | 9.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 15.00 | 5.30 | 8.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 16.00 | 5.40 | 7.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 17.00 | 4.50 | 7.10 | 3.90 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:12 PM EST |
| 18.00 | 2.40 | 6.10 | 3.40 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.99 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 3:59:12 PM EST |
| 19.00 | 1.55 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.95 | 0.05 | 0.00 | 4/17/2024 | 4/26/2024 3:59:12 PM EST |
| 20.00 | 1.85 | 2.10 | 1.99 | -0.17 | -7.87% | 16 | 20 | 0.91 | 0.85 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 21.00 | 1.05 | 1.20 | 1.20 | -0.05 | -4.00% | 1 | 43 | 0.97 | 0.71 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 22.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 1 | 718 | 0.27 | 0.49 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 23.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 84 | 0.25 | 0.26 | 0.20 | -0.01 | 4/25/2024 | 4/26/2024 3:59:12 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | -0.19 | -79.17% | 3 | 17 | 0.32 | 0.12 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 25.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.04 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 3:59:12 PM EST |
| 26.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.01 | 0.02 | 0.00 | 4/3/2024 | 4/26/2024 3:59:12 PM EST |
| 27.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:12 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 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 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:12 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 10 | 610 | 0.50 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 19.00 | 0.05 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.05 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:12 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.15 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 3:59:12 PM EST |
| 21.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 6 | 66 | 0.26 | -0.29 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 22.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 83 | 0.23 | -0.51 | 0.24 | -0.02 | 4/25/2024 | 4/26/2024 3:59:12 PM EST |
| 23.00 | 1.15 | 1.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.74 | 0.20 | -0.01 | 3/26/2024 | 4/26/2024 3:59:12 PM EST |
| 24.00 | 1.75 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.88 | 0.12 | -0.01 | 4/5/2024 | 4/26/2024 3:59:12 PM EST |
| 25.00 | 1.00 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.96 | 0.05 | 0.00 | 4/5/2024 | 4/26/2024 3:59:12 PM EST |
| 26.00 | 3.70 | 4.50 | % | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 27.00 | 4.70 | 5.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 28.00 | 5.70 | 6.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 29.00 | 6.70 | 8.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 30.00 | 8.00 | 9.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST |