Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $160.75 as of 6/6/2025 2:26:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 90.20 | 94.20 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 75.00 | 85.10 | 89.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 80.00 | 80.10 | 84.10 | 81.20 | +9.80 | +13.73% | 95 | 22 | 2.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 75.10 | 79.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 90.00 | 70.20 | 74.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 95.00 | 65.10 | 69.10 | 67.00 | -1.00 | -1.48% | 2 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 60.10 | 64.20 | 62.00 | +19.50 | +45.89% | 2 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 55.10 | 59.10 | 57.00 | -3.00 | -5.00% | 2 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 50.10 | 54.20 | 63.40 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 45.10 | 49.20 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 40.10 | 43.60 | 42.00 | -20.59 | -32.90% | 2 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 35.20 | 39.10 | 36.10 | -9.50 | -20.84% | 5 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 30.20 | 34.10 | 31.10 | -0.83 | -2.60% | 115 | 31 | 1.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 25.30 | 29.00 | 25.80 | +1.50 | +6.18% | 760 | 50 | 1.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 21.30 | 22.50 | 22.20 | +0.79 | +3.69% | 1,363 | 70 | 0.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 15.70 | 18.60 | 15.70 | -2.00 | -11.30% | 1,520 | 88 | 0.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 11.30 | 12.50 | 10.60 | -1.11 | -9.48% | 11,330 | 986 | 0.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 155.00 | 5.70 | 7.40 | 7.90 | +1.25 | +18.80% | 7,707 | 543 | 0.25 | 0.82 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 2.10 | 3.30 | 2.85 | 0.00 | 0.00% | 67 | 916 | 0.20 | 0.58 | 0.09 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 165.00 | 0.80 | 0.95 | 0.78 | -0.14 | -15.22% | 23 | 498 | 0.21 | 0.20 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 170.00 | 0.10 | 0.25 | 0.15 | -0.04 | -21.06% | 20 | 1,110 | 0.20 | 0.04 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 175.00 | 0.05 | 0.30 | 0.08 | -0.02 | -20.00% | 21 | 726 | 0.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 684 | 0.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 787 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 462 | 0.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 189 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 212 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 934 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/6/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 6/6/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 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 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 140 | 1.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.25 | 2.10 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 279 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 284 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 588 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 144 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 342 | 0.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 29 | 552 | 0.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 0.30 | 0.45 | 0.37 | -0.19 | -33.93% | 22 | 832 | 0.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 155.00 | 0.90 | 1.05 | 1.00 | -0.47 | -31.98% | 102 | 1,267 | 0.22 | -0.18 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 2.45 | 3.10 | 2.45 | -1.13 | -31.57% | 36 | 1,517 | 0.21 | -0.42 | 0.09 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 165.00 | 5.40 | 7.60 | 5.55 | -1.25 | -18.39% | 60 | 377 | 0.24 | -0.80 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 170.00 | 9.70 | 10.20 | 11.10 | +2.20 | +24.72% | 7 | 263 | 0.23 | -0.96 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 175.00 | 14.60 | 15.70 | 15.80 | 0.00 | 0.00% | 0 | 224 | 0.38 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 180.00 | 19.60 | 21.80 | 19.50 | 0.00 | 0.00% | 0 | 155 | 0.38 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 185.00 | 24.60 | 26.10 | 21.31 | 0.00 | 0.00% | 0 | 112 | 0.52 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:03 PM EST |
| 190.00 | 28.00 | 31.90 | 36.50 | 0.00 | 0.00% | 0 | 25 | 0.82 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/6/2025 4:00:03 PM EST |
| 195.00 | 32.90 | 36.90 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/6/2025 4:00:03 PM EST |
| 200.00 | 37.90 | 41.90 | 37.40 | 0.00 | 0.00% | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/6/2025 4:00:03 PM EST |
| 210.00 | 47.90 | 51.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 220.00 | 57.90 | 61.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 230.00 | 68.10 | 71.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 240.00 | 78.10 | 81.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST |