Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $156.49 as of 3/28/2024 10:05:53 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 99.80 | 103.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
60.00 | 94.80 | 98.00 | 92.40 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 3:59:54 PM EST |
65.00 | 89.90 | 92.80 | 87.50 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 3:59:54 PM EST |
70.00 | 84.90 | 88.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
75.00 | 79.90 | 83.00 | 75.32 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 3/28/2024 3:59:54 PM EST |
80.00 | 75.60 | 78.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
85.00 | 70.50 | 72.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
90.00 | 64.90 | 68.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
95.00 | 60.00 | 62.50 | 57.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:59:54 PM EST |
100.00 | 55.10 | 58.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
105.00 | 50.70 | 53.20 | 46.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:59:54 PM EST |
110.00 | 45.00 | 48.40 | 42.17 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:59:54 PM EST |
115.00 | 41.10 | 42.70 | 36.82 | 0.00 | 0.00% | 0 | 25 | 1.03 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 3:59:54 PM EST |
120.00 | 35.60 | 38.60 | 37.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 3:59:54 PM EST |
125.00 | 30.60 | 33.50 | 27.11 | 0.00 | 0.00% | 0 | 8 | 0.67 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:54 PM EST |
130.00 | 25.70 | 28.10 | 22.90 | 0.00 | 0.00% | 0 | 8 | 0.72 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:54 PM EST |
135.00 | 20.50 | 23.60 | 22.30 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.99 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 3:59:54 PM EST |
140.00 | 16.10 | 18.70 | 16.15 | +1.70 | +11.77% | 4 | 297 | 0.52 | 0.97 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
145.00 | 10.60 | 12.70 | 11.40 | +1.60 | +16.33% | 2 | 1,188 | 0.38 | 0.93 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
150.00 | 7.50 | 8.10 | 7.44 | +1.50 | +25.26% | 289 | 2,201 | 0.20 | 0.83 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
155.00 | 3.80 | 4.10 | 4.05 | +1.25 | +44.65% | 103 | 1,512 | 0.19 | 0.63 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
160.00 | 1.45 | 1.60 | 1.65 | +0.65 | +65.00% | 402 | 3,118 | 0.18 | 0.36 | 0.05 | -0.07 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
165.00 | 0.40 | 0.55 | 0.40 | +0.15 | +60.00% | 336 | 1,256 | 0.18 | 0.15 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
170.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 3 | 1,081 | 0.17 | 0.05 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.21 | 0.01 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:54 PM EST |
180.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 3:59:54 PM EST |
185.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 3/28/2024 3:59:54 PM EST |
190.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
195.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
200.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.15 | % | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
60.00 | 0.00 | 0.15 | % | 0 | 20 | 1.71 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 3:59:54 PM EST |
70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.00 | 0.00 | -0.01 | 1/18/2024 | 3/28/2024 3:59:54 PM EST |
75.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 74 | 1.17 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 3/28/2024 3:59:54 PM EST |
80.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 56 | 1.08 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 3/28/2024 3:59:54 PM EST |
85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.13 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 3:59:54 PM EST |
90.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 269 | 1.03 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:54 PM EST |
95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.94 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 3/28/2024 3:59:54 PM EST |
100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 280 | 0.86 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:54 PM EST |
105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.67 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 3:59:54 PM EST |
110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.65 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:54 PM EST |
115.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 8 | 960 | 0.59 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
120.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 2 | 419 | 0.49 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
125.00 | 0.00 | 0.15 | 0.09 | +0.02 | +28.58% | 4 | 358 | 0.47 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
130.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 1 | 480 | 0.37 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
135.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 8 | 767 | 0.34 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
140.00 | 0.10 | 0.20 | 0.19 | -0.06 | -24.00% | 18 | 582 | 0.26 | -0.03 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
145.00 | 0.25 | 0.35 | 0.35 | -0.18 | -33.97% | 72 | 1,299 | 0.23 | -0.07 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
150.00 | 0.70 | 0.80 | 0.85 | -0.45 | -34.62% | 132 | 1,479 | 0.21 | -0.17 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
155.00 | 1.90 | 2.10 | 2.55 | -0.85 | -25.00% | 199 | 404 | 0.19 | -0.37 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
160.00 | 4.50 | 4.80 | 8.80 | 0.00 | 0.00% | 0 | 93 | 0.29 | -0.64 | 0.05 | -0.07 | 3/25/2024 | 3/28/2024 3:59:54 PM EST |
165.00 | 8.20 | 10.40 | 11.38 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.85 | 0.03 | -0.04 | 3/27/2024 | 3/28/2024 3:59:54 PM EST |
170.00 | 12.00 | 15.30 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
175.00 | 17.20 | 18.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
180.00 | 22.10 | 24.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
185.00 | 27.00 | 29.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
190.00 | 32.20 | 35.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
195.00 | 37.40 | 40.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
200.00 | 42.30 | 45.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST |