Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $180.91 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 59.50 | 63.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 54.50 | 58.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 49.60 | 53.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 135.00 | 44.50 | 48.20 | 45.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 39.50 | 43.30 | 39.88 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 34.60 | 38.20 | 35.74 | 0.00 | 0.00% | 0 | 7 | 0.65 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 29.70 | 32.90 | 30.87 | 0.00 | 0.00% | 0 | 14 | 0.56 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 25.60 | 27.50 | 26.25 | -0.25 | -0.95% | 1 | 115 | 0.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 21.20 | 21.90 | 21.90 | 0.00 | 0.00% | 0 | 19 | 0.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 16.20 | 17.00 | 15.20 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.93 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 11.60 | 12.10 | 12.47 | 0.00 | 0.00% | 0 | 81 | 0.27 | 0.83 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 7.50 | 7.80 | 7.79 | -0.29 | -3.59% | 6 | 200 | 0.23 | 0.69 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 4.10 | 4.50 | 4.23 | -0.32 | -7.04% | 23 | 609 | 0.21 | 0.52 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 1.95 | 2.15 | 2.10 | -0.12 | -5.41% | 61 | 513 | 0.20 | 0.32 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.75 | 0.95 | 0.85 | -0.06 | -6.60% | 1 | 571 | 0.19 | 0.16 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 3 | 86 | 0.20 | 0.08 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.20 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 50 | 0.50 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.10 | 0.40 | 0.17 | +0.02 | +13.34% | 3 | 92 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.15 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 221 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.35 | 0.50 | 0.44 | +0.04 | +10.00% | 13 | 52 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 130 | 0.25 | -0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 1.25 | 1.40 | 1.30 | +0.08 | +6.56% | 1 | 417 | 0.23 | -0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 2.35 | 2.55 | 2.44 | +0.04 | +1.67% | 55 | 120 | 0.22 | -0.31 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 4.30 | 4.60 | 4.32 | 0.00 | 0.00% | 0 | 110 | 0.21 | -0.48 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 7.30 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.68 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 11.20 | 11.70 | 11.80 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.84 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 15.50 | 16.70 | 19.89 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.92 | 0.01 | -0.02 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 20.30 | 21.50 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 210.00 | 28.60 | 32.40 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 38.60 | 42.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 48.80 | 52.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 58.80 | 62.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 68.80 | 72.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 260.00 | 78.60 | 82.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |