Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $142.73 as of 4/26/2024 3:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 50.90 | 54.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 46.50 | 49.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 42.20 | 43.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 35.90 | 39.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 31.90 | 34.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 27.10 | 30.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 21.40 | 25.00 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 16.60 | 20.00 | 16.35 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.95 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 13.10 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.89 | 0.02 | -0.07 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 9.00 | 10.70 | 9.65 | +0.45 | +4.90% | 1 | 22 | 0.31 | 0.79 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 5.40 | 5.60 | 5.95 | +0.28 | +4.94% | 1 | 89 | 0.29 | 0.63 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 2.75 | 2.90 | 2.85 | -0.55 | -16.18% | 102 | 240 | 0.28 | 0.43 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 1.15 | 1.30 | 1.40 | -0.20 | -12.50% | 70 | 593 | 0.27 | 0.24 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 7 | 664 | 0.27 | 0.12 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 6 | 295 | 0.27 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 28 | 475 | 0.29 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.35 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 0.05 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 62 | 0.37 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 6 | 120 | 0.37 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 110 | 0.34 | -0.11 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 1.30 | 1.45 | 1.30 | +0.11 | +9.25% | 15 | 514 | 0.31 | -0.21 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 2.60 | 2.80 | 2.55 | +0.18 | +7.60% | 76 | 904 | 0.29 | -0.37 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 4.90 | 5.20 | 4.90 | +0.04 | +0.83% | 72 | 436 | 0.28 | -0.57 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 8.30 | 9.00 | 8.20 | -0.41 | -4.77% | 22 | 328 | 0.28 | -0.76 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 12.20 | 14.70 | 13.23 | 0.00 | 0.00% | 0 | 224 | 0.31 | -0.88 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 16.60 | 18.60 | 17.91 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.95 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 20.40 | 23.60 | 22.50 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.98 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 25.50 | 28.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 30.60 | 33.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 35.40 | 38.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 40.50 | 43.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 45.50 | 49.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 50.60 | 53.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 55.40 | 59.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 65.50 | 69.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |