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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.80 | 85.80 | 86.22 | 0.00 | 0.00% | 0 | 22 | 1.91 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 77.80 | 80.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 72.80 | 75.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 67.80 | 71.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 62.80 | 65.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 57.80 | 60.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 53.40 | 55.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 47.90 | 50.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 42.90 | 46.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 37.90 | 41.70 | 49.65 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 33.00 | 36.20 | 50.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 28.20 | 31.50 | 37.28 | 0.00 | 0.00% | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 9/25/2024 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 23.10 | 25.80 | 25.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 18.20 | 22.00 | 21.99 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.96 | 0.01 | -0.05 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 13.90 | 16.50 | 14.30 | -5.70 | -28.50% | 7 | 6 | 0.46 | 0.91 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 10.40 | 10.80 | 12.50 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.83 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 6.40 | 6.70 | 6.90 | -1.75 | -20.24% | 2 | 199 | 0.25 | 0.69 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 3.30 | 3.60 | 3.70 | -1.50 | -28.85% | 12 | 288 | 0.24 | 0.49 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 1.40 | 1.55 | 1.35 | -1.10 | -44.90% | 21 | 658 | 0.23 | 0.28 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 0.45 | 0.55 | 0.45 | -0.45 | -50.00% | 7 | 728 | 0.22 | 0.12 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 2 | 433 | 0.22 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | -0.12 | -48.00% | 2 | 1,053 | 0.30 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | +0.01 | +11.12% | 11 | 787 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 491 | 0.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.35 | 1.33 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.25 | 0.11 | -0.04 | -26.67% | 1 | 39 | 0.48 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 0.05 | 0.85 | 0.05 | -0.17 | -77.28% | 1 | 161 | 0.53 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 0.20 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 545 | 0.33 | -0.04 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 0.45 | 0.55 | 0.53 | +0.16 | +43.25% | 1 | 249 | 0.30 | -0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 0.90 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 264 | 0.27 | -0.17 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 1.80 | 2.05 | 2.05 | +0.86 | +72.27% | 24 | 1,322 | 0.25 | -0.31 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 3.70 | 4.00 | 3.90 | +1.44 | +58.54% | 47 | 287 | 0.23 | -0.51 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 6.70 | 7.10 | 6.85 | +2.18 | +46.69% | 12 | 298 | 0.22 | -0.72 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 10.70 | 12.10 | 8.30 | 0.00 | 0.00% | 0 | 878 | 0.28 | -0.88 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 15.10 | 16.80 | 12.11 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.95 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 19.90 | 22.20 | 20.40 | +2.27 | +12.53% | 2 | 11 | 0.50 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 190.00 | 23.70 | 27.50 | 23.13 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 29.40 | 32.50 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 33.90 | 37.50 | 37.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:47 PM EST |
| 210.00 | 43.80 | 47.40 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 54.40 | 57.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |