Options Chain for SL GREEN RLTY CORP COM (SLG)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 20.40 21.10 % 0 0 2.48 1.00 0.00 0.00 12/2/2022 8:59:36 PM
22.50 17.80 18.70 % 0 0 2.24 1.00 0.00 0.00 12/2/2022 8:59:36 PM
25.00 15.20 16.30 % 0 0 2.00 1.00 0.00 0.00 12/2/2022 8:59:36 PM
27.50 13.10 13.40 % 0 0 1.30 1.00 0.00 0.00 12/2/2022 8:59:36 PM
30.00 10.40 11.10 9.43 0.00 0.00% 0 0 1.24 1.00 0.00 0.00 10/5/2022 12/2/2022 8:59:36 PM
32.50 8.10 8.50 % 0 0 0.98 1.00 0.01 0.00 12/2/2022 8:59:36 PM
35.00 5.10 8.30 % 0 0
35.00 5.70 6.20 3.60 0.00 0.00% 0 0 0.59 0.95 0.03 -0.01 11/9/2022 12/2/2022 8:59:36 PM
37.50 3.30 3.80 4.30 0.00 0.00% 0 47 0.46 0.83 0.07 -0.03 11/29/2022 12/2/2022 8:59:36 PM
37.50 3.60 6.10 % 0 0
37.50 2.30 3.30 % 0 0
40.00 1.30 2.60 % 0 0
40.00 0.00 1.65 % 0 0
40.00 1.45 1.80 1.65 -0.35 -17.50% 19 800 0.40 0.59 0.12 -0.05 12/2/2022 12/2/2022 8:59:36 PM
42.50 0.35 0.65 0.55 -0.20 -26.67% 30 1,093 0.37 0.29 0.11 -0.04 12/2/2022 12/2/2022 8:59:36 PM
42.50 0.00 1.25 % 0 0
42.50 0.00 0.60 % 0 0
45.00 0.00 0.40 % 0 0
45.00 0.00 0.20 % 0 0
45.00 0.10 0.25 0.20 -0.16 -44.45% 1 454 0.41 0.09 0.05 -0.02 12/2/2022 12/2/2022 8:59:36 PM
47.50 0.00 0.15 0.10 0.00 0.00% 0 158 0.54 0.02 0.01 0.00 12/1/2022 12/2/2022 8:59:36 PM
47.50 0.00 0.25 % 0 0
47.50 0.00 0.90 % 0 0
50.00 0.00 0.95 % 0 0
50.00 0.00 0.80 % 0 0
50.00 0.00 0.30 0.15 0.00 0.00% 0 32 0.79 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:36 PM
52.50 0.00 0.25 0.11 0.00 0.00% 0 212 0.89 0.00 0.00 0.00 10/31/2022 12/2/2022 8:59:36 PM
55.00 0.00 0.35 0.10 0.00 0.00% 0 20 1.08 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:36 PM
55.00 0.00 0.80 % 0 0
55.00 0.00 0.80 % 0 0
57.50 0.00 0.40 0.04 0.00 0.00% 0 2 1.24 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:36 PM
60.00 0.00 0.35 0.05 0.00 0.00% 0 55 1.31 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:36 PM
60.00 0.00 0.80 % 0 0
60.00 0.00 0.85 % 0 0
62.50 0.00 0.80 % 0 0
62.50 0.00 0.85 % 0 0
62.50 0.00 1.90 % 0 0 2.24 0.00 0.00 0.00 12/2/2022 8:59:36 PM
65.00 0.00 0.60 0.12 0.00 0.00% 0 5 1.69 0.00 0.00 0.00 8/31/2022 12/2/2022 8:59:36 PM
65.00 0.00 0.80 % 0 0
65.00 0.00 0.85 % 0 0
67.50 0.00 0.80 % 0 0
67.50 0.00 0.85 % 0 0
67.50 0.00 0.45 % 0 2 1.68 0.00 0.00 0.00 12/2/2022 8:59:36 PM
70.00 0.00 0.25 % 0 1 1.57 0.00 0.00 0.00 12/2/2022 8:59:36 PM
70.00 0.00 0.85 % 0 1
70.00 0.00 0.85 % 0 0
72.50 0.00 0.85 % 0 0
72.50 0.00 0.80 % 0 0
72.50 0.00 0.45 % 0 1 1.85 0.00 0.00 0.00 12/2/2022 8:59:36 PM
75.00 0.00 0.35 0.42 0.00 0.00% 0 3 1.83 0.00 0.00 0.00 8/11/2022 12/2/2022 8:59:36 PM
75.00 0.00 0.85 % 0 3
75.00 0.00 0.80 % 0 10
77.50 0.00 0.80 % 0 5
77.50 0.00 0.50 0.35 0.00 0.00% 0 1 2.05 0.00 0.00 0.00 8/11/2022 12/2/2022 8:59:36 PM
77.50 0.00 0.90 % 0 0
80.00 0.00 0.85 % 0 2
80.00 0.00 0.40 0.10 0.00 0.00% 0 5 2.03 0.00 0.00 0.00 9/23/2022 12/2/2022 8:59:36 PM
80.00 0.00 0.80 1.00 0.00 0.00% 0 10 7/26/2022
82.50 0.00 0.35 0.10 0.00 0.00% 0 6 2.04 0.00 0.00 0.00 8/8/2022 12/2/2022 8:59:36 PM
82.50 0.00 0.85 % 0 0
82.50 0.00 0.80 % 0 0
85.00 0.00 0.80 % 0 1
85.00 0.00 0.85 % 0 4
85.00 0.00 0.35 0.16 0.00 0.00% 0 11 2.11 0.00 0.00 0.00 9/2/2022 12/2/2022 8:59:36 PM
87.50 0.00 0.80 % 0 5
87.50 0.00 0.85 % 0 0
87.50 0.00 0.40 % 0 0 2.22 0.00 0.00 0.00 12/2/2022 8:59:36 PM
90.00 0.00 0.85 % 0 0
90.00 0.00 0.90 % 0 2
90.00 0.00 0.35 0.20 0.00 0.00% 0 23 2.23 0.00 0.00 0.00 9/6/2022 12/2/2022 8:59:36 PM
95.00 0.00 0.35 % 0 1 2.34 0.00 0.00 0.00 12/2/2022 8:59:36 PM
95.00 0.00 0.80 % 0 0
95.00 0.00 0.80 % 0 0
100.00 0.00 0.40 % 0 0 2.51 0.00 0.00 0.00 12/2/2022 8:59:36 PM
100.00 0.00 0.80 % 0 0
100.00 0.00 0.85 % 0 3
105.00 0.00 0.85 % 0 0
105.00 0.00 0.80 % 0 0
105.00 0.00 0.45 % 0 0 2.67 0.00 0.00 0.00 12/2/2022 8:59:36 PM
110.00 0.00 0.80 % 0 0
110.00 0.00 0.80 % 0 0
110.00 0.00 0.45 % 0 0 2.76 0.00 0.00 0.00 12/2/2022 8:59:36 PM
115.00 0.00 0.85 % 0 0
115.00 0.00 0.80 % 0 0
115.00 0.00 0.35 % 0 0 2.73 0.00 0.00 0.00 12/2/2022 8:59:36 PM
120.00 0.00 0.30 % 0 0 2.75 0.00 0.00 0.00 12/2/2022 8:59:36 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 0.10 0.05 0.00 0.00% 0 1 1.86 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:36 PM
22.50 0.00 0.05 % 0 0 1.43 0.00 0.00 0.00 12/2/2022 8:59:36 PM
25.00 0.00 0.35 0.25 0.00 0.00% 0 45 1.72 0.00 0.00 0.00 10/21/2022 12/2/2022 8:59:36 PM
27.50 0.00 0.35 0.65 0.00 0.00% 0 1 1.44 0.00 0.00 0.00 10/5/2022 12/2/2022 8:59:36 PM
30.00 0.00 0.15 0.17 0.00 0.00% 0 40 0.97 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:36 PM
32.50 0.00 0.20 0.10 0.00 0.00% 0 102 0.81 0.00 0.01 0.00 11/29/2022 12/2/2022 8:59:36 PM
35.00 0.10 0.15 0.15 -0.02 -11.77% 1 900 0.52 -0.05 0.03 -0.01 12/2/2022 12/2/2022 8:59:36 PM
35.00 0.00 0.25 % 0 0
37.50 0.00 0.50 % 0 0
37.50 0.25 0.35 0.30 -0.10 -25.00% 467 918 0.43 -0.17 0.07 -0.03 12/2/2022 12/2/2022 8:59:36 PM
37.50 0.00 0.75 % 0 200
40.00 0.85 1.05 0.90 0.00 0.00% 7 748 0.40 -0.41 0.12 -0.05 12/2/2022 12/2/2022 8:59:36 PM
40.00 0.30 1.80 % 0 0
40.00 0.40 1.15 % 0 0
42.50 2.00 4.90 % 0 0
42.50 0.80 2.45 % 0 0
42.50 2.10 2.55 2.29 +0.54 +30.86% 10 128 0.36 -0.71 0.11 -0.04 12/2/2022 12/2/2022 8:59:36 PM
45.00 4.30 4.70 4.40 +0.60 +15.79% 33 1,402 0.53 -0.91 0.05 -0.02 12/2/2022 12/2/2022 8:59:36 PM
45.00 3.50 6.70 % 0 0
45.00 2.95 5.50 % 0 4
47.50 4.50 7.70 % 0 0
47.50 6.00 9.20 % 0 0
47.50 6.70 7.10 6.79 +0.99 +17.07% 30 151 0.64 -0.98 0.01 0.00 12/2/2022 12/2/2022 8:59:36 PM
50.00 8.50 11.70 % 0 0
50.00 9.10 9.70 8.70 0.00 0.00% 0 4 0.86 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:36 PM
50.00 7.00 10.10 % 0 8
52.50 11.30 12.30 12.80 0.00 0.00% 0 85 1.06 -1.00 0.00 0.00 9/23/2022 12/2/2022 8:59:36 PM
55.00 13.90 14.70 14.00 -1.55 -9.97% 10 355 1.12 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:36 PM
55.00 14.10 16.70 % 0 0
55.00 11.90 15.10 % 0 0
57.50 16.30 17.20 12.90 0.00 0.00% 0 53 1.24 -1.00 0.00 0.00 8/22/2022 12/2/2022 8:59:36 PM
60.00 16.90 20.10 22.00 0.00 0.00% 0 98 9/27/2022
60.00 17.90 20.00 19.34 0.00 0.00% 0 8 1.55 -1.00 0.00 0.00 9/23/2022 12/2/2022 8:59:36 PM
60.00 19.10 21.70 % 0 0
62.50 19.40 22.60 % 0 0
62.50 20.40 22.30 % 0 0 1.53 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
62.50 21.30 24.20 % 0 25
65.00 23.80 26.70 27.20 0.00 0.00% 0 10 11/17/2022
65.00 23.80 24.80 28.50 0.00 0.00% 0 0 1.63 -1.00 0.00 0.00 10/24/2022 12/2/2022 8:59:36 PM
65.00 21.90 25.10 % 0 0
67.50 24.40 27.60 % 0 0
67.50 25.90 27.70 % 0 0 1.99 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
67.50 25.90 29.20 % 0 0
70.00 27.30 30.10 % 0 1
70.00 28.40 31.70 % 0 0
70.00 29.10 29.80 % 0 42 1.82 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
72.50 29.90 33.90 % 0 0 2.77 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
72.50 29.80 32.60 % 0 0
72.50 30.90 34.20 % 0 0
75.00 33.20 35.60 % 0 0 2.49 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
75.00 32.30 35.10 % 0 0
75.00 33.40 36.70 % 0 0
77.50 34.80 37.60 % 0 0
77.50 35.30 37.70 % 0 0 2.35 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
77.50 36.30 39.20 % 0 0
80.00 38.30 40.20 % 0 4 2.43 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
80.00 36.90 40.10 % 0 0
80.00 38.80 41.70 % 0 0
82.50 39.80 42.60 % 0 0
82.50 40.60 42.80 % 0 0 2.57 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
82.50 40.90 44.20 % 0 0
85.00 41.90 45.10 % 0 0
85.00 43.60 44.70 % 0 0 2.19 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
85.00 43.40 46.70 % 0 0
87.50 44.40 47.60 % 0 0
87.50 46.30 49.20 % 0 0
87.50 45.50 47.70 % 0 0 2.65 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
90.00 48.40 50.70 % 0 1 3.02 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
90.00 46.90 50.10 % 0 0
90.00 48.80 51.70 % 0 0
95.00 51.90 55.10 % 0 0
95.00 53.30 54.80 % 0 0 2.54 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
95.00 53.40 56.70 % 0 0
100.00 56.90 60.10 % 0 0
100.00 58.40 60.30 % 0 0 3.04 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
100.00 58.40 61.70 % 0 0
105.00 61.90 65.10 % 0 0
105.00 62.40 66.10 % 0 0 3.62 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
105.00 63.40 66.70 % 0 0
110.00 67.70 70.80 % 0 0 3.57 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
110.00 68.70 71.70 % 0 0
110.00 66.90 70.10 % 0 0
115.00 71.90 75.10 % 0 0
115.00 72.20 76.20 % 0 0 3.89 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
115.00 73.70 76.70 % 0 0
120.00 77.10 81.40 % 0 0 4.09 -1.00 0.00 0.00 12/2/2022 8:59:36 PM