Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $174.30 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 53.80 | 57.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 48.00 | 52.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 130.00 | 43.20 | 47.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 135.00 | 38.30 | 42.10 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 33.60 | 37.10 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 145.00 | 28.80 | 32.20 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 150.00 | 24.50 | 27.30 | 25.82 | 0.00 | 0.00% | 0 | 103 | 0.41 | 0.96 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 19.20 | 22.00 | 17.86 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.93 | 0.01 | -0.06 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 15.70 | 16.30 | 16.56 | 0.00 | 0.00% | 0 | 24 | 0.27 | 0.88 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 11.30 | 11.80 | 11.13 | 0.00 | 0.00% | 0 | 38 | 0.26 | 0.82 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 7.40 | 7.90 | 8.10 | 0.00 | 0.00% | 0 | 39 | 0.21 | 0.72 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 4.30 | 4.80 | 4.60 | -0.75 | -14.02% | 3 | 274 | 0.22 | 0.57 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 2.25 | 2.50 | 2.91 | 0.00 | 0.00% | 0 | 490 | 0.21 | 0.39 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 1.00 | 1.20 | 1.10 | -0.30 | -21.43% | 1 | 2,060 | 0.21 | 0.23 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 0.40 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 1,326 | 0.21 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1,290 | 0.21 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.02 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.20 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 0.05 | 0.40 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 140.00 | 0.05 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 62 | 0.41 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 0.05 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 96 | 0.36 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.34 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 69 | 0.30 | -0.07 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 0.70 | 0.80 | 0.75 | +0.04 | +5.64% | 15 | 103 | 0.27 | -0.12 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 1.30 | 1.50 | 1.22 | 0.00 | 0.00% | 0 | 1,639 | 0.25 | -0.18 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 2.40 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 636 | 0.23 | -0.28 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 4.20 | 4.50 | 4.30 | +0.49 | +12.87% | 1 | 59 | 0.22 | -0.43 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 7.10 | 7.50 | 6.41 | 0.00 | 0.00% | 0 | 50 | 0.21 | -0.61 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 10.40 | 11.30 | 10.40 | 0.00 | 0.00% | 0 | 108 | 0.21 | -0.77 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 14.30 | 16.80 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.88 | 0.02 | -0.03 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 19.10 | 21.90 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 23.80 | 26.70 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 34.10 | 36.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 43.70 | 46.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 53.80 | 56.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 63.70 | 67.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 250.00 | 73.80 | 77.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 83.90 | 86.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 94.00 | 96.70 | 97.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |