Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $164.28 as of 3/28/2025 9:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 53.40 | 56.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 48.40 | 52.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 43.50 | 46.30 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 38.80 | 41.40 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 33.80 | 37.60 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 29.00 | 31.80 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 24.40 | 27.00 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 21.10 | 21.60 | 21.61 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.86 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 16.80 | 17.30 | % | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.07 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 12.80 | 13.20 | 13.08 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.74 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 9.30 | 9.60 | 10.08 | -1.52 | -13.11% | 1 | 1 | 0.28 | 0.64 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 6.30 | 6.60 | 6.00 | -2.30 | -27.72% | 69 | 36 | 0.26 | 0.52 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 4.00 | 4.20 | 4.20 | -0.70 | -14.29% | 24 | 104 | 0.25 | 0.39 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 2.35 | 2.55 | 2.55 | -0.63 | -19.82% | 7 | 77 | 0.25 | 0.27 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 1.30 | 1.45 | 1.40 | -0.60 | -30.00% | 1 | 90 | 0.24 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 0.70 | 0.80 | 0.75 | -0.25 | -25.00% | 1 | 43 | 0.24 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 190.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.07 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 0.15 | 0.30 | 0.17 | -0.13 | -43.34% | 10 | 1 | 0.25 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.20 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 0.05 | 1.50 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 0.10 | 0.50 | 0.20 | % | 12 | 0 | 0.41 | -0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 130.00 | 0.20 | 0.85 | 0.50 | % | 2 | 0 | 0.40 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 135.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.07 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 0.75 | 0.85 | % | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 1.15 | 1.30 | 1.25 | +0.30 | +31.58% | 3 | 25 | 0.32 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 1.75 | 1.90 | 1.90 | +0.80 | +72.73% | 3 | 549 | 0.30 | -0.19 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 2.70 | 2.90 | 2.85 | +0.75 | +35.72% | 3 | 8 | 0.29 | -0.26 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 4.10 | 4.40 | 4.40 | +1.10 | +33.34% | 8 | 70 | 0.27 | -0.36 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 6.10 | 6.40 | 6.20 | +1.04 | +20.16% | 9 | 82 | 0.26 | -0.48 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 8.80 | 9.20 | 6.20 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.61 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 12.10 | 12.50 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.73 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 16.10 | 16.50 | 12.10 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.82 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 20.20 | 21.80 | % | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 190.00 | 24.40 | 26.70 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 195.00 | 29.80 | 32.20 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 200.00 | 34.70 | 37.30 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 43.70 | 47.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 220.00 | 54.00 | 57.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 230.00 | 63.80 | 67.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 240.00 | 73.90 | 77.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |