Options Chain for SL GREEN RLTY CORP COM (SLG) - $77.73 as of 11/20/2024 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 33.40 | 37.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 30.80 | 34.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.50 | 28.40 | 32.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 26.00 | 29.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 21.50 | 24.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 17.50 | 18.80 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 12.20 | 13.70 | 11.16 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.91 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 10.60 | 11.10 | 9.37 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.87 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 8.40 | 8.90 | 9.59 | +0.99 | +11.52% | 1 | 6 | 0.42 | 0.81 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 6.60 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.74 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 4.90 | 5.20 | 5.30 | +0.40 | +8.17% | 1 | 344 | 0.41 | 0.64 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 3.50 | 3.70 | 3.70 | +0.09 | +2.50% | 4 | 342 | 0.40 | 0.53 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 2.40 | 2.60 | 2.51 | +0.04 | +1.62% | 6 | 179 | 0.39 | 0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 1.55 | 2.35 | 1.65 | 0.00 | 0.00% | 2 | 192 | 0.44 | 0.31 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 1.00 | 1.70 | 1.07 | 0.00 | 0.00% | 0 | 204 | 0.43 | 0.22 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 87.50 | 0.60 | 0.75 | 0.65 | +0.05 | +8.34% | 2 | 53 | 0.39 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.35 | 0.40 | 0.45 | +0.06 | +15.39% | 1 | 113 | 0.38 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.15 | 0.35 | 0.21 | +0.01 | +5.00% | 3 | 134 | 0.56 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 278 | 0.47 | -0.09 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 20 | 270 | 0.44 | -0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.90 | 1.05 | 1.00 | -0.40 | -28.58% | 7 | 175 | 0.42 | -0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 0.80 | 1.55 | 1.54 | +0.09 | +6.21% | 21 | 128 | 0.41 | -0.26 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 2.20 | 2.35 | 2.36 | -0.44 | -15.72% | 3 | 127 | 0.40 | -0.36 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 3.10 | 3.40 | 3.46 | +0.21 | +6.47% | 1 | 302 | 0.38 | -0.47 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 4.60 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.59 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 6.20 | 6.50 | 6.80 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.69 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 6.90 | 8.50 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.78 | 0.03 | -0.04 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 87.50 | 8.40 | 10.70 | % | 0 | 0 | 0.22 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 12.10 | 13.50 | % | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 16.10 | 19.10 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 21.60 | 23.90 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 25.50 | 29.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |