Options Chain for SLM CORP COM (SLM) - $22.70 as of 4/29/2024 5:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.30 | 9.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 14.00 | 5.70 | 9.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 15.00 | 6.50 | 8.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 16.00 | 5.60 | 5.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 17.00 | 3.50 | 6.80 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:48 PM EST |
| 18.00 | 3.60 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 2:58:48 PM EST |
| 19.00 | 1.10 | 4.90 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.98 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 2:58:48 PM EST |
| 20.00 | 1.70 | 1.80 | 1.95 | -0.04 | -2.01% | 103 | 20 | 0.35 | 0.89 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 21.00 | 0.05 | 0.95 | 0.95 | -0.25 | -20.84% | 2 | 44 | 0.26 | 0.73 | 0.24 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 22.00 | 0.30 | 0.40 | 0.36 | -0.19 | -34.55% | 1 | 718 | 0.23 | 0.44 | 0.33 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 23.00 | 0.05 | 0.15 | 0.20 | +0.02 | +11.12% | 12 | 84 | 0.24 | 0.16 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 24.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.05 | 0.08 | 0.00 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 2:58:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:58:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 2:58:48 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 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 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 610 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 19.00 | 0.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.69 | -0.02 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 2:58:48 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.11 | 0.12 | -0.01 | 4/25/2024 | 4/29/2024 2:58:48 PM EST |
| 21.00 | 0.20 | 0.30 | 0.21 | +0.06 | +40.00% | 47 | 67 | 0.28 | -0.27 | 0.24 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 22.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 83 | 0.26 | -0.56 | 0.33 | -0.02 | 4/25/2024 | 4/29/2024 2:58:48 PM EST |
| 23.00 | 1.40 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.84 | 0.21 | -0.01 | 3/26/2024 | 4/29/2024 2:58:48 PM EST |
| 24.00 | 0.25 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.08 | 0.00 | 4/5/2024 | 4/29/2024 2:58:48 PM EST |
| 25.00 | 1.25 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.02 | 0.00 | 4/5/2024 | 4/29/2024 2:58:48 PM EST |
| 26.00 | 2.65 | 4.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 27.00 | 4.90 | 7.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 28.00 | 6.30 | 6.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 29.00 | 6.10 | 9.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 30.00 | 7.10 | 10.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST |