Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $164.18 as of 9/6/2024 3:06:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.50 | 86.40 | 84.10 | +6.83 | +8.84% | 41 | 22 | 2.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 85.00 | 77.50 | 81.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 90.00 | 72.50 | 76.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 95.00 | 67.50 | 71.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 100.00 | 63.10 | 66.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 105.00 | 57.50 | 61.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 110.00 | 52.50 | 56.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 115.00 | 47.50 | 51.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 120.00 | 42.50 | 46.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 125.00 | 37.50 | 41.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 130.00 | 32.50 | 36.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 135.00 | 28.30 | 31.40 | 29.40 | +6.87 | +30.50% | 8 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 140.00 | 23.10 | 26.20 | 24.25 | -0.22 | -0.90% | 7 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 145.00 | 18.00 | 21.20 | 18.40 | -5.81 | -24.00% | 37 | 13 | 0.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 150.00 | 14.20 | 16.70 | 14.25 | +0.25 | +1.79% | 670 | 88 | 0.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 155.00 | 9.10 | 10.20 | 8.57 | -0.73 | -7.85% | 1,379 | 209 | 0.39 | 0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 160.00 | 4.50 | 5.00 | 4.57 | -0.23 | -4.80% | 38 | 603 | 0.20 | 0.78 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 165.00 | 1.85 | 2.10 | 1.97 | -0.11 | -5.29% | 26 | 2,563 | 0.22 | 0.42 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 170.00 | 0.55 | 0.70 | 0.62 | -0.13 | -17.34% | 50 | 481 | 0.22 | 0.17 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 175.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 3 | 609 | 0.23 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 180.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.24 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 185.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 190.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:44 PM EST |
| 195.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:44 PM EST |
| 200.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 210.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 152 | 1.00 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 48 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 10 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 63 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 26 | 201 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 1 | 231 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 145.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 26 | 627 | 0.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 150.00 | 0.35 | 0.45 | 0.42 | -0.07 | -14.29% | 7 | 191 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 155.00 | 0.75 | 0.95 | 0.79 | -0.04 | -4.82% | 43 | 333 | 0.27 | -0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 160.00 | 1.80 | 2.25 | 2.35 | +0.35 | +17.50% | 37 | 383 | 0.24 | -0.22 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 165.00 | 4.10 | 6.00 | 4.80 | +0.50 | +11.63% | 4 | 325 | 0.22 | -0.58 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 170.00 | 7.60 | 9.90 | 9.07 | +1.13 | +14.24% | 2 | 22 | 0.20 | -0.83 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 175.00 | 10.60 | 13.00 | 13.50 | +3.60 | +36.37% | 1 | 9 | 0.31 | -0.94 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 180.00 | 16.20 | 18.90 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 185.00 | 20.60 | 24.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 190.00 | 26.40 | 29.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 195.00 | 31.60 | 34.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 200.00 | 36.80 | 39.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 210.00 | 46.60 | 49.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 220.00 | 56.40 | 59.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |