Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $156.66 as of 4/25/2025 9:06:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.40 | 88.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 75.00 | 80.50 | 83.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 80.00 | 76.20 | 79.00 | 71.40 | 0.00 | 0.00% | 0 | 22 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 71.20 | 73.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 90.00 | 65.60 | 68.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 60.60 | 63.70 | 55.30 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 55.70 | 58.70 | 42.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 50.70 | 54.30 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 45.70 | 48.90 | 63.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 41.00 | 44.00 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 36.30 | 39.60 | 62.59 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.01 | 12/6/2024 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 31.80 | 34.80 | 26.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.94 | 0.01 | -0.02 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 27.60 | 29.00 | 24.40 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.91 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 23.10 | 25.80 | 20.70 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.87 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 18.70 | 20.90 | 15.90 | 0.00 | 0.00% | 0 | 70 | 0.42 | 0.81 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 13.80 | 16.30 | 12.60 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.74 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 10.30 | 11.60 | 9.45 | 0.00 | 0.00% | 0 | 162 | 0.32 | 0.65 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 7.90 | 8.50 | 8.90 | +0.63 | +7.62% | 1 | 551 | 0.32 | 0.55 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 5.40 | 5.90 | 5.90 | +0.50 | +9.26% | 84 | 647 | 0.30 | 0.44 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 3.50 | 3.80 | 3.90 | +0.10 | +2.64% | 29 | 268 | 0.29 | 0.33 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 170.00 | 2.15 | 2.35 | 2.34 | +0.09 | +4.00% | 58 | 440 | 0.28 | 0.24 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 175.00 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 26 | 393 | 0.28 | 0.16 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 180.00 | 0.70 | 0.80 | 0.82 | +0.17 | +26.16% | 6 | 656 | 0.27 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 185.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 781 | 0.27 | 0.07 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 190.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 2 | 457 | 0.29 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 195.00 | 0.05 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 190 | 0.27 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 200.00 | 0.05 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 219 | 0.54 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 936 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/25/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 140 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0 | 123 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 0.10 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 0.15 | 0.70 | 0.40 | -1.25 | -75.76% | 5 | 283 | 0.44 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 0.35 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 271 | 0.42 | -0.03 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 0.45 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 117 | 0.39 | -0.06 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 0.95 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 599 | 0.38 | -0.09 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 1.50 | 1.80 | 1.60 | -0.50 | -23.81% | 3 | 169 | 0.36 | -0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 2.05 | 2.55 | 2.50 | -0.60 | -19.36% | 7 | 329 | 0.34 | -0.19 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 3.30 | 3.60 | 3.50 | -0.90 | -20.46% | 2 | 487 | 0.33 | -0.26 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 4.80 | 5.10 | 5.00 | -0.90 | -15.26% | 3 | 1,330 | 0.32 | -0.35 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 6.20 | 7.20 | 7.00 | -0.50 | -6.67% | 86 | 430 | 0.30 | -0.45 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 8.80 | 9.80 | 9.55 | -1.50 | -13.58% | 15 | 1,535 | 0.29 | -0.56 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 12.60 | 14.60 | 13.10 | 0.00 | 0.00% | 0 | 247 | 0.34 | -0.67 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 170.00 | 16.10 | 17.10 | 15.98 | -0.76 | -4.54% | 4 | 162 | 0.31 | -0.76 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 175.00 | 20.10 | 20.90 | 20.85 | 0.00 | 0.00% | 0 | 238 | 0.30 | -0.84 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 180.00 | 23.60 | 25.70 | 27.75 | 0.00 | 0.00% | 0 | 162 | 0.29 | -0.89 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 185.00 | 28.50 | 31.30 | 32.41 | 0.00 | 0.00% | 0 | 115 | 0.36 | -0.93 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 190.00 | 32.60 | 36.20 | 36.50 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.96 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 195.00 | 37.60 | 40.80 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.98 | 0.00 | -0.01 | 2/21/2025 | 4/25/2025 3:59:57 PM EST |
| 200.00 | 42.50 | 45.30 | 37.40 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 4/25/2025 3:59:57 PM EST |
| 210.00 | 52.90 | 55.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 220.00 | 62.80 | 65.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 230.00 | 72.20 | 75.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 240.00 | 82.60 | 85.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |