Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $173.35 as of 2/4/2025 10:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 51.80 | 55.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 46.90 | 50.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 42.70 | 45.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 37.30 | 40.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 32.40 | 35.90 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 27.30 | 30.40 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 23.40 | 25.80 | 24.25 | -0.53 | -2.14% | 12 | 59 | 0.39 | 0.92 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 18.60 | 20.10 | 18.70 | % | 11 | 0 | 0.31 | 0.87 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 160.00 | 13.50 | 15.60 | 14.80 | -0.50 | -3.27% | 9 | 13 | 0.26 | 0.80 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 10.40 | 11.90 | 10.60 | -0.60 | -5.36% | 12 | 6 | 0.28 | 0.71 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 7.50 | 7.80 | 7.20 | -0.70 | -8.87% | 2 | 17 | 0.26 | 0.59 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 4.70 | 5.00 | 4.55 | -0.63 | -12.17% | 34 | 110 | 0.24 | 0.45 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 2.75 | 3.00 | 2.60 | -0.41 | -13.63% | 41 | 42 | 0.24 | 0.32 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 0.55 | 1.65 | 1.40 | -0.26 | -15.67% | 3 | 52 | 0.20 | 0.21 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 0.75 | 0.85 | 0.75 | -0.10 | -11.77% | 11 | 134 | 0.23 | 0.12 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 0.35 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.03 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 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 | 1.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 0.05 | 1.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 0.10 | 1.55 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 0.30 | 0.65 | % | 0 | 0 | 0.38 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 63 | 0.34 | -0.04 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 0.75 | 0.90 | 0.85 | +0.05 | +6.25% | 2 | 33 | 0.31 | -0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 1.20 | 1.35 | 1.27 | +0.07 | +5.84% | 24 | 33 | 0.29 | -0.13 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 1.80 | 2.10 | 2.03 | +0.08 | +4.11% | 6 | 32 | 0.28 | -0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 3.00 | 3.30 | 3.20 | +0.20 | +6.67% | 6 | 23 | 0.27 | -0.29 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 4.70 | 5.00 | 5.07 | +0.37 | +7.88% | 17 | 36 | 0.26 | -0.41 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 7.10 | 7.50 | 7.98 | +0.65 | +8.87% | 2 | 25 | 0.25 | -0.55 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 10.20 | 10.70 | 12.37 | 0.00 | 0.00% | 0 | 214 | 0.25 | -0.68 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 14.10 | 14.60 | 14.82 | -1.18 | -7.38% | 50 | 227 | 0.26 | -0.79 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 18.50 | 19.10 | 18.31 | 0.00 | 0.00% | 0 | 141 | 0.29 | -0.88 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 21.70 | 25.20 | % | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 27.20 | 30.00 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 210.00 | 37.30 | 39.70 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 220.00 | 46.10 | 49.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 230.00 | 55.90 | 59.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 66.00 | 69.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 250.00 | 75.90 | 79.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 260.00 | 85.90 | 89.60 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |