Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $157.95 as of 5/23/2025 3:35:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.70 | 83.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 80.00 | 75.70 | 78.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 85.00 | 70.70 | 73.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 90.00 | 65.70 | 68.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 95.00 | 60.00 | 63.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 100.00 | 55.10 | 58.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 105.00 | 49.90 | 53.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 110.00 | 44.90 | 48.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 115.00 | 39.90 | 43.70 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/23/2025 3:59:56 PM EST |
| 120.00 | 35.10 | 38.80 | 44.58 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:56 PM EST |
| 125.00 | 30.30 | 33.80 | 19.75 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.99 | 0.01 | 0.00 | 4/9/2025 | 5/23/2025 3:59:56 PM EST |
| 130.00 | 25.70 | 28.30 | 27.35 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.95 | 0.01 | -0.01 | 5/22/2025 | 5/23/2025 3:59:56 PM EST |
| 135.00 | 22.10 | 22.70 | 22.47 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.90 | 0.01 | -0.02 | 5/22/2025 | 5/23/2025 3:59:56 PM EST |
| 140.00 | 16.80 | 18.90 | 18.13 | +0.41 | +2.32% | 2 | 39 | 0.32 | 0.84 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 145.00 | 13.20 | 13.80 | 13.60 | -4.12 | -23.26% | 4 | 15 | 0.28 | 0.76 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 150.00 | 9.30 | 10.00 | 11.80 | 0.00 | 0.00% | 0 | 194 | 0.26 | 0.66 | 0.02 | -0.04 | 5/21/2025 | 5/23/2025 3:59:56 PM EST |
| 155.00 | 6.50 | 6.90 | 7.82 | 0.00 | 0.00% | 0 | 115 | 0.26 | 0.54 | 0.03 | -0.05 | 5/22/2025 | 5/23/2025 3:59:56 PM EST |
| 160.00 | 4.10 | 4.40 | 4.30 | -0.99 | -18.72% | 29 | 221 | 0.25 | 0.41 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 165.00 | 2.35 | 2.60 | 2.55 | -0.55 | -17.75% | 28 | 240 | 0.24 | 0.28 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 170.00 | 1.20 | 1.40 | 1.38 | -0.49 | -26.21% | 7 | 251 | 0.23 | 0.17 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 175.00 | 0.55 | 0.70 | 0.65 | -0.30 | -31.58% | 9 | 1,185 | 0.23 | 0.10 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 180.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 166 | 0.23 | 0.06 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 65 | 0.27 | 0.03 | 0.00 | -0.01 | 5/20/2025 | 5/23/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.16 | -0.18 | -52.95% | 1 | 75 | 0.35 | 0.02 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 2 | 113 | 0.30 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 1,055 | 0.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/23/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/23/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/23/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/23/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 1.31 | 0.00 | 0.00% | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/23/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/23/2025 3:59:56 PM EST |
| 115.00 | 0.05 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/23/2025 3:59:56 PM EST |
| 120.00 | 0.10 | 0.65 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/23/2025 3:59:56 PM EST |
| 125.00 | 0.35 | 0.60 | 0.50 | +0.30 | +150.00% | 13 | 6 | 0.36 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 130.00 | 0.60 | 0.80 | 0.77 | +0.10 | +14.93% | 1 | 30 | 0.33 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 135.00 | 0.95 | 1.15 | 1.15 | +0.12 | +11.65% | 2 | 48 | 0.31 | -0.10 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 140.00 | 1.55 | 1.75 | 1.75 | +0.30 | +20.69% | 4 | 171 | 0.30 | -0.16 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 145.00 | 2.45 | 2.75 | 2.40 | +0.26 | +12.15% | 71 | 1,849 | 0.28 | -0.24 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 150.00 | 3.80 | 4.10 | 4.10 | +0.74 | +22.03% | 1 | 326 | 0.27 | -0.34 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 155.00 | 5.70 | 6.10 | 5.60 | +0.70 | +14.29% | 37 | 128 | 0.26 | -0.46 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 160.00 | 8.30 | 8.70 | 8.30 | +0.90 | +12.17% | 4 | 204 | 0.25 | -0.59 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 165.00 | 11.60 | 12.90 | 8.51 | 0.00 | 0.00% | 0 | 154 | 0.26 | -0.72 | 0.02 | -0.04 | 5/21/2025 | 5/23/2025 3:59:56 PM EST |
| 170.00 | 15.10 | 16.10 | 12.30 | 0.00 | 0.00% | 0 | 122 | 0.22 | -0.83 | 0.02 | -0.03 | 5/21/2025 | 5/23/2025 3:59:56 PM EST |
| 175.00 | 20.00 | 22.00 | 14.00 | 0.00 | 0.00% | 0 | 366 | 0.31 | -0.90 | 0.01 | -0.02 | 5/13/2025 | 5/23/2025 3:59:56 PM EST |
| 180.00 | 23.40 | 27.10 | 20.67 | 0.00 | 0.00% | 0 | 75 | 0.38 | -0.94 | 0.01 | -0.01 | 5/14/2025 | 5/23/2025 3:59:56 PM EST |
| 185.00 | 28.30 | 31.70 | 25.81 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.97 | 0.00 | -0.01 | 5/14/2025 | 5/23/2025 3:59:56 PM EST |
| 190.00 | 33.40 | 36.90 | 31.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.98 | 0.00 | 0.00 | 3/13/2025 | 5/23/2025 3:59:56 PM EST |
| 195.00 | 38.20 | 41.90 | 29.80 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 5/23/2025 3:59:56 PM EST |
| 200.00 | 43.30 | 46.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 210.00 | 53.30 | 56.00 | 27.90 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/23/2025 3:59:56 PM EST |
| 220.00 | 63.20 | 67.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 230.00 | 73.10 | 76.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 240.00 | 83.30 | 86.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 250.00 | 93.10 | 96.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 260.00 | 103.20 | 106.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 270.00 | 113.10 | 116.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST |