Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $158.79 as of 6/13/2025 3:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.50 | 88.60 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 79.90 | 83.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 75.70 | 78.50 | 81.20 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 85.00 | 70.70 | 73.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 65.50 | 68.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 60.50 | 63.60 | 67.00 | 0.00 | 0.00% | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 100.00 | 55.50 | 58.60 | 62.00 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 50.50 | 53.60 | 57.00 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 44.90 | 48.60 | 63.40 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 39.90 | 43.70 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 35.00 | 38.70 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 29.90 | 33.60 | 36.10 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 25.00 | 28.70 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 19.90 | 23.70 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 15.70 | 18.30 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 10.10 | 13.70 | 14.72 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.96 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 7.00 | 7.60 | 9.08 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.86 | 0.03 | -0.11 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 3.10 | 3.50 | 3.10 | -2.46 | -44.25% | 8 | 26 | 0.26 | 0.63 | 0.07 | -0.15 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 0.40 | 1.80 | 0.60 | -0.75 | -55.56% | 46 | 935 | 0.26 | 0.27 | 0.06 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 0.10 | 0.15 | 0.14 | -0.11 | -44.00% | 38 | 1,064 | 0.23 | 0.08 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 0.05 | 0.25 | 0.11 | +0.01 | +10.00% | 101 | 1,022 | 0.34 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 723 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 684 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 783 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 462 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 189 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 212 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 934 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 41 | 1.88 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/13/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 6/13/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 140 | 3.23 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 29 | 3.14 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/13/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 20 | 2.67 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.65 | 2.10 | 0.00 | 0.00% | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 61 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 279 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 284 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 523 | 0.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 1 | 144 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 327 | 0.39 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 484 | 0.35 | -0.04 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 0.25 | 0.45 | 0.42 | +0.22 | +110.00% | 9 | 809 | 0.28 | -0.14 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 1.15 | 1.40 | 0.85 | -0.06 | -6.60% | 17 | 1,504 | 0.24 | -0.37 | 0.07 | -0.15 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 3.60 | 4.10 | 4.55 | +1.77 | +63.67% | 20 | 1,544 | 0.18 | -0.73 | 0.06 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 7.00 | 8.70 | 8.85 | +2.30 | +35.12% | 2 | 378 | 0.34 | -0.92 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 11.80 | 15.10 | 9.44 | 0.00 | 0.00% | 0 | 41 | 0.76 | -0.99 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 17.10 | 20.30 | 16.27 | 0.00 | 0.00% | 0 | 10 | 0.92 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 21.50 | 25.20 | 21.33 | 0.00 | 0.00% | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 26.50 | 30.20 | 26.26 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 31.50 | 35.20 | 31.33 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 195.00 | 36.50 | 40.20 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/13/2025 3:59:58 PM EST |
| 200.00 | 41.50 | 45.20 | 41.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 210.00 | 51.50 | 55.10 | 51.30 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 220.00 | 61.50 | 65.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 71.50 | 75.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 81.50 | 85.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |