Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $176.56 as of 8/22/2025 8:43:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 99.70 | 103.60 | 101.65 | 89.15 | 0.00 | 0.00% | 1.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 95.60 | 98.50 | 97.05 | % | 1.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 89.70 | 93.60 | 91.65 | % | 1.08 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 85.70 | 88.60 | 87.15 | 77.40 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 80.70 | 83.50 | 82.10 | % | 0.86 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 75.70 | 78.50 | 77.10 | 59.87 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 69.80 | 73.70 | 71.75 | 54.92 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 64.80 | 68.70 | 66.75 | 59.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 60.70 | 63.60 | 62.15 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 55.70 | 58.60 | 57.15 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 51.10 | 53.40 | 52.25 | 37.05 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 46.40 | 48.70 | 47.55 | 40.08 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.56 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 41.60 | 42.20 | 41.90 | 28.43 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 36.40 | 38.80 | 37.60 | 32.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.44 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 31.60 | 32.20 | 31.90 | 20.80 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 26.60 | 27.10 | 26.85 | 13.67 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.34 | 0.99 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 21.60 | 22.20 | 21.90 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.29 | 0.94 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 16.90 | 18.30 | 17.60 | 14.28 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.29 | 0.88 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 12.50 | 13.30 | 12.90 | 13.50 | +2.80 | +26.17% | 0.08 | 1 | 154 | 0.24 | 0.80 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 8.70 | 8.90 | 8.80 | 8.70 | +2.20 | +33.85% | 0.05 | 87 | 607 | 0.21 | 0.68 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 5.40 | 5.80 | 5.60 | 5.40 | +1.00 | +22.73% | 0.03 | 23 | 381 | 0.20 | 0.53 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.71 | +29.10% | 0.02 | 6 | 496 | 0.19 | 0.37 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 1.45 | 1.60 | 1.53 | 1.52 | +0.25 | +19.69% | 0.01 | 34 | 148 | 0.18 | 0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.10 | +15.39% | 0.00 | 1 | 175 | 0.19 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.03 | -9.10% | 0.00 | 11 | 34 | 0.17 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 20 | 113 | 0.17 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 69 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.24 | -42.86% | 0.00 | 20 | 312 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.23 | -33.83% | 0.00 | 70 | 1,405 | 0.27 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 0.60 | 0.75 | 0.68 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.24 | -0.06 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 1.00 | 1.20 | 1.10 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.22 | -0.12 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 1.70 | 1.90 | 1.80 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.21 | -0.20 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 2.95 | 3.10 | 3.03 | 2.80 | -1.90 | -40.43% | 0.02 | 17 | 132 | 0.20 | -0.32 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 4.70 | 5.10 | 4.90 | 5.00 | -2.00 | -28.58% | 0.03 | 5 | 130 | 0.18 | -0.47 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 7.40 | 7.80 | 7.60 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.17 | -0.63 | 0.03 | -0.04 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 10.80 | 11.30 | 11.05 | 11.74 | -6.24 | -34.71% | 0.06 | 152 | 1 | 0.16 | -0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 15.30 | 15.80 | 15.55 | 15.60 | -13.40 | -46.21% | 0.08 | 112 | 1 | 0.19 | -0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 20.00 | 20.60 | 20.30 | 20.69 | % | 0.10 | 88 | 0 | 0.16 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 200.00 | 24.30 | 25.50 | 24.90 | 25.30 | % | 0.12 | 220 | 0 | 0.08 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 210.00 | 34.90 | 35.40 | 35.15 | % | 0.17 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 44.10 | 45.50 | 44.80 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 54.60 | 57.00 | 55.80 | % | 0.24 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 64.80 | 65.30 | 65.05 | % | 0.27 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 74.60 | 75.50 | 75.05 | % | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 83.70 | 85.40 | 84.55 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 94.00 | 95.40 | 94.70 | % | 0.35 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |