Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $162.93 as of 7/10/2025 3:54:15 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 | 86.60 | 90.60 | 88.60 | % | 1.18 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 80.00 | 81.80 | 85.60 | 83.70 | % | 1.05 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 85.00 | 76.70 | 80.60 | 78.65 | % | 0.93 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 90.00 | 71.70 | 75.60 | 73.65 | % | 0.82 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 95.00 | 66.70 | 70.60 | 68.65 | % | 0.72 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 100.00 | 62.00 | 65.60 | 63.80 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 105.00 | 57.10 | 60.60 | 58.85 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 110.00 | 51.70 | 55.60 | 53.65 | % | 0.49 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 115.00 | 46.70 | 50.70 | 48.70 | 47.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 2:59:09 PM EST |
| 120.00 | 41.90 | 45.80 | 43.85 | 38.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 2:59:09 PM EST |
| 125.00 | 36.70 | 40.60 | 38.65 | 36.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 2:59:09 PM EST |
| 130.00 | 31.80 | 35.70 | 33.75 | 31.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 2:59:09 PM EST |
| 135.00 | 27.10 | 30.30 | 28.70 | 22.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 2:59:09 PM EST |
| 140.00 | 22.70 | 25.80 | 24.25 | 26.08 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.91 | 0.99 | 0.00 | -0.05 | 7/2/2025 | 7/10/2025 2:59:09 PM EST |
| 145.00 | 17.50 | 20.80 | 19.15 | 16.66 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.76 | 0.97 | 0.01 | -0.07 | 6/24/2025 | 7/10/2025 2:59:09 PM EST |
| 150.00 | 12.70 | 15.10 | 13.90 | 14.83 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.46 | 0.93 | 0.01 | -0.11 | 7/9/2025 | 7/10/2025 2:59:09 PM EST |
| 155.00 | 8.40 | 10.30 | 9.35 | 10.08 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.35 | 0.87 | 0.02 | -0.13 | 7/9/2025 | 7/10/2025 2:59:09 PM EST |
| 160.00 | 4.60 | 5.30 | 4.95 | 4.80 | -0.13 | -2.64% | 0.03 | 16 | 696 | 0.27 | 0.74 | 0.05 | -0.15 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 165.00 | 1.35 | 2.10 | 1.73 | 1.97 | +0.17 | +9.45% | 0.01 | 60 | 866 | 0.25 | 0.44 | 0.07 | -0.15 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 170.00 | 0.30 | 0.55 | 0.43 | 0.48 | -0.07 | -12.73% | 0.00 | 15 | 780 | 0.23 | 0.17 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 8 | 1,501 | 0.28 | 0.05 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.55 | 0.01 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 2:59:09 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:09 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:59:09 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:09 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 2:59:09 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 2:59:09 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/10/2025 2:59:09 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/10/2025 2:59:09 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/10/2025 2:59:09 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:59:09 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 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 2:59:09 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 2:59:09 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:59:09 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 2:59:09 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 2:59:09 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 2:59:09 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 2:59:09 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 2:59:09 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.78 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 2:59:09 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 191 | 0.53 | -0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 0.46 | -0.03 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 2:59:09 PM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 634 | 0.37 | -0.07 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 155.00 | 0.25 | 0.35 | 0.30 | 0.40 | -0.10 | -20.00% | 0.00 | 44 | 347 | 0.29 | -0.13 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 160.00 | 1.00 | 1.50 | 1.25 | 1.07 | -0.23 | -17.70% | 0.01 | 36 | 500 | 0.26 | -0.26 | 0.05 | -0.15 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 165.00 | 2.90 | 3.60 | 3.25 | 3.10 | +0.08 | +2.65% | 0.02 | 5 | 207 | 0.25 | -0.56 | 0.07 | -0.15 | 7/10/2025 | 7/10/2025 2:59:09 PM EST |
| 170.00 | 6.40 | 8.60 | 7.50 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.22 | -0.83 | 0.04 | -0.11 | 7/2/2025 | 7/10/2025 2:59:09 PM EST |
| 175.00 | 9.60 | 13.30 | 11.45 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.95 | 0.02 | -0.05 | 7/3/2025 | 7/10/2025 2:59:09 PM EST |
| 180.00 | 14.90 | 18.30 | 16.60 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.69 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 2:59:09 PM EST |
| 185.00 | 19.70 | 23.30 | 21.50 | 23.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 2:59:09 PM EST |
| 190.00 | 24.50 | 28.60 | 26.55 | 32.79 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 2:59:09 PM EST |
| 195.00 | 29.50 | 33.60 | 31.55 | 29.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/10/2025 2:59:09 PM EST |
| 200.00 | 34.60 | 38.60 | 36.60 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 210.00 | 44.70 | 48.60 | 46.65 | 27.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/10/2025 2:59:09 PM EST |
| 220.00 | 54.50 | 58.40 | 56.45 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 230.00 | 64.50 | 68.50 | 66.50 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 240.00 | 74.50 | 78.40 | 76.45 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 250.00 | 84.60 | 88.40 | 86.50 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 260.00 | 94.60 | 98.50 | 96.55 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST | |||
| 270.00 | 104.50 | 108.50 | 106.50 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:09 PM EST |