Options Chain for SL GREEN RLTY CORP COM (SLG) - $50.88 as of 4/26/2024 3:46:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.10 | 37.60 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 32.20 | 35.10 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 29.20 | 31.60 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 26.70 | 30.10 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 24.30 | 27.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 27.50 | 21.70 | 23.40 | 20.67 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 19.70 | 20.80 | 15.32 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 17.20 | 18.30 | 19.50 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 15.10 | 16.00 | 17.33 | 0.00 | 0.00% | 0 | 158 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 12.90 | 13.70 | 14.78 | 0.00 | 0.00% | 0 | 176 | 1.57 | 1.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 10.30 | 10.90 | 11.05 | -1.36 | -10.96% | 3 | 176 | 1.15 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 8.00 | 8.40 | 8.40 | +0.50 | +6.33% | 3 | 345 | 0.95 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 5.80 | 6.10 | 5.95 | +0.35 | +6.25% | 3 | 294 | 0.46 | 0.82 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 3.90 | 4.10 | 4.20 | +0.32 | +8.25% | 6 | 365 | 0.47 | 0.71 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 2.35 | 2.50 | 2.52 | -0.13 | -4.91% | 25 | 1,364 | 0.45 | 0.56 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 52.50 | 1.25 | 1.75 | 1.35 | -0.20 | -12.91% | 20 | 511 | 0.51 | 0.38 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.60 | 0.70 | 0.75 | +0.07 | +10.30% | 30 | 4,757 | 0.44 | 0.22 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 57.50 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 44 | 667 | 0.43 | 0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | -0.06 | -31.58% | 31 | 644 | 0.44 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 62.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 162 | 0.58 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | -0.17 | -62.97% | 1 | 197 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 15 | 3.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 18 | 3.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 891 | 2.77 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 128 | 2.45 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 231 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 183 | 1.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 582 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 474 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 366 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 7 | 443 | 0.68 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 3 | 606 | 0.58 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 0.20 | 0.30 | 0.30 | -0.07 | -18.92% | 57 | 1,244 | 0.54 | -0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.45 | 0.55 | 0.45 | -0.08 | -15.10% | 4 | 2,621 | 0.50 | -0.18 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 0.95 | 1.10 | 0.98 | +0.28 | +40.00% | 8 | 2,395 | 0.47 | -0.29 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 1.90 | 2.05 | 1.85 | -0.10 | -5.13% | 14 | 1,426 | 0.46 | -0.44 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 52.50 | 3.20 | 3.40 | 3.60 | +0.40 | +12.50% | 10 | 448 | 0.45 | -0.62 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 5.00 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 233 | 0.44 | -0.78 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 57.50 | 7.20 | 7.50 | 7.50 | +0.60 | +8.70% | 3 | 19 | 0.49 | -0.88 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 9.50 | 9.90 | 9.60 | +0.70 | +7.87% | 2 | 43 | 0.56 | -0.94 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 62.50 | 11.60 | 12.60 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.98 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 14.10 | 15.40 | % | 0 | 2 | 0.74 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 18.70 | 20.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 23.40 | 25.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 28.20 | 31.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |