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 |