Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $183.80 as of 2/21/2025 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 102.30 | 105.30 | 95.27 | 0.00 | 0.00% | 0 | 22 | 1.48 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 97.80 | 99.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 92.00 | 95.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 87.30 | 90.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 82.80 | 84.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 105.00 | 77.50 | 80.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 72.30 | 75.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 67.40 | 70.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 62.30 | 65.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 125.00 | 57.30 | 60.00 | 49.65 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 52.60 | 55.10 | 50.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 47.50 | 49.90 | 37.28 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 42.40 | 45.10 | 34.92 | 0.00 | 0.00% | 0 | 6 | 0.56 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 37.50 | 40.60 | 38.00 | 0.00 | 0.00% | 0 | 7 | 0.54 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 32.70 | 35.10 | 25.80 | 0.00 | 0.00% | 0 | 23 | 0.45 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 28.20 | 30.60 | 29.80 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.97 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 23.40 | 25.00 | 20.30 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.93 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 19.40 | 20.30 | 20.80 | +3.60 | +20.93% | 2 | 57 | 0.28 | 0.88 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 14.90 | 15.40 | 13.70 | -3.58 | -20.72% | 2 | 215 | 0.24 | 0.81 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 10.80 | 11.30 | 12.98 | 0.00 | 0.00% | 0 | 347 | 0.22 | 0.72 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 7.20 | 7.70 | 6.70 | -3.08 | -31.50% | 6 | 271 | 0.21 | 0.60 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 4.30 | 4.90 | 4.65 | -1.75 | -27.35% | 26 | 948 | 0.20 | 0.46 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 2.40 | 2.90 | 2.33 | -1.37 | -37.03% | 9 | 822 | 0.19 | 0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 0.95 | 1.60 | 1.75 | -0.30 | -14.64% | 1 | 241 | 0.18 | 0.20 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 0.65 | 0.80 | 0.64 | -0.51 | -44.35% | 4 | 185 | 0.19 | 0.11 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.20 | 0.03 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.75 | 1.33 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.15 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.20 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 165 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 538 | 0.33 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.30 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 122 | 0.32 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.45 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 93 | 0.29 | -0.03 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.75 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 1,104 | 0.27 | -0.07 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 1.15 | 1.35 | 1.30 | +0.15 | +13.05% | 5 | 105 | 0.25 | -0.12 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 1.80 | 2.05 | 1.60 | +0.26 | +19.41% | 2 | 124 | 0.24 | -0.19 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 2.80 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 350 | 0.22 | -0.28 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 4.30 | 4.60 | 4.27 | +0.57 | +15.41% | 7 | 339 | 0.21 | -0.40 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 6.10 | 6.90 | 5.31 | 0.00 | 0.00% | 0 | 294 | 0.19 | -0.54 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 9.60 | 10.80 | 10.00 | +1.76 | +21.36% | 5 | 220 | 0.20 | -0.68 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 12.60 | 13.90 | 11.30 | 0.00 | 0.00% | 0 | 169 | 0.16 | -0.80 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 17.70 | 18.60 | 18.20 | +3.05 | +20.14% | 119 | 89 | 0.20 | -0.89 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 26.90 | 29.60 | 35.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.97 | 0.01 | -0.01 | 11/7/2024 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 37.00 | 39.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |