Options Chain for SIMON PPTY GROUP INC NEW COM (SPG)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 69.05 70.10 68.01 -0.39 -0.57% 1 14 2.88 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:42 PM
55.00 63.95 64.90 % 0 0 2.76 1.00 0.00 0.00 12/2/2022 8:59:42 PM
60.00 58.70 59.65 54.53 0.00 0.00% 0 1 2.32 1.00 0.00 0.00 11/4/2022 12/2/2022 8:59:42 PM
65.00 54.05 54.80 % 0 0 2.06 1.00 0.00 0.00 12/2/2022 8:59:42 PM
70.00 49.15 49.80 % 0 0 1.93 1.00 0.00 0.00 12/2/2022 8:59:42 PM
75.00 43.90 45.25 % 0 0 1.91 1.00 0.00 0.00 12/2/2022 8:59:42 PM
80.00 39.15 40.05 % 0 0 1.51 1.00 0.00 0.00 12/2/2022 8:59:42 PM
85.00 34.05 34.80 % 0 0 1.36 1.00 0.00 0.00 12/2/2022 8:59:42 PM
90.00 29.05 29.85 28.49 0.00 0.00% 0 15 1.16 1.00 0.00 0.00 11/10/2022 12/2/2022 8:59:42 PM
95.00 24.10 24.65 20.73 0.00 0.00% 0 30 0.98 1.00 0.00 0.00 11/28/2022 12/2/2022 8:59:42 PM
100.00 18.80 19.70 18.38 -1.92 -9.46% 1 105 0.81 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:42 PM
105.00 14.05 14.65 14.13 +0.18 +1.29% 1 151 0.65 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:42 PM
110.00 9.20 9.60 9.85 +0.59 +6.38% 13 923 0.45 1.00 0.01 0.00 12/2/2022 12/2/2022 8:59:42 PM
115.00 4.70 4.90 4.70 -0.05 -1.06% 48 710 0.31 0.77 0.07 -0.03 12/2/2022 12/2/2022 8:59:42 PM
120.00 1.58 1.69 1.62 -0.16 -8.99% 112 2,151 0.27 0.40 0.07 -0.05 12/2/2022 12/2/2022 8:59:42 PM
125.00 0.33 0.40 0.35 -0.09 -20.46% 168 1,729 0.26 0.13 0.04 -0.03 12/2/2022 12/2/2022 8:59:42 PM
130.00 0.08 0.11 0.10 +0.01 +11.12% 284 810 0.28 0.03 0.01 -0.01 12/2/2022 12/2/2022 8:59:42 PM
135.00 0.01 0.04 0.02 0.00 0.00% 0 58 0.29 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:42 PM
140.00 0.00 0.05 0.06 0.00 0.00% 0 50 0.40 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:42 PM
145.00 0.00 0.04 0.01 0.00 0.00% 0 11 0.46 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:42 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 0.07 0.09 0.00 0.00% 0 1 1.82 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:42 PM
55.00 0.00 0.08 % 0 0 1.66 0.00 0.00 0.00 12/2/2022 8:59:42 PM
60.00 0.00 0.09 0.10 0.00 0.00% 0 1 1.50 0.00 0.00 0.00 10/25/2022 12/2/2022 8:59:42 PM
65.00 0.00 0.09 0.09 0.00 0.00% 0 2 1.34 0.00 0.00 0.00 10/31/2022 12/2/2022 8:59:42 PM
70.00 0.00 0.10 % 0 0 1.20 0.00 0.00 0.00 12/2/2022 8:59:42 PM
75.00 0.00 0.11 0.02 0.00 0.00% 0 20 1.07 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:42 PM
80.00 0.00 0.15 0.01 0.00 0.00% 0 21 0.98 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:42 PM
85.00 0.00 0.13 0.02 0.00 0.00% 0 90 0.83 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:42 PM
90.00 0.00 0.16 0.03 +0.01 +50.00% 2 785 0.72 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:42 PM
95.00 0.01 0.10 0.05 0.00 0.00% 2 823 0.48 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:42 PM
100.00 0.03 0.08 0.09 0.00 0.00% 14 481 0.40 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:42 PM
105.00 0.17 0.21 0.20 -0.03 -13.05% 22 973 0.37 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:42 PM
110.00 0.48 0.53 0.48 -0.23 -32.40% 115 904 0.32 0.00 0.01 0.00 12/2/2022 12/2/2022 8:59:42 PM
115.00 1.47 1.57 1.50 -0.31 -17.13% 138 967 0.29 -0.23 0.07 -0.03 12/2/2022 12/2/2022 8:59:42 PM
120.00 3.70 3.90 3.76 -0.44 -10.48% 30 411 0.27 -0.60 0.07 -0.05 12/2/2022 12/2/2022 8:59:42 PM
125.00 7.45 7.80 8.95 +0.72 +8.75% 1 25 0.25 -0.87 0.04 -0.03 12/2/2022 12/2/2022 8:59:42 PM
130.00 12.15 12.90 16.31 0.00 0.00% 0 8 0.45 -0.97 0.01 -0.01 11/17/2022 12/2/2022 8:59:42 PM
135.00 17.00 17.65 24.07 0.00 0.00% 0 3 0.50 -1.00 0.00 0.00 11/1/2022 12/2/2022 8:59:42 PM
140.00 22.05 23.50 24.43 0.00 0.00% 0 0 0.78 -1.00 0.00 0.00 11/21/2022 12/2/2022 8:59:42 PM
145.00 26.90 27.65 % 0 0 0.72 -1.00 0.00 0.00 12/2/2022 8:59:42 PM