Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $162.97 as of 7/10/2025 6:26:46 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 | 86.50 | 90.60 | 88.55 | % | 1.18 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 80.00 | 81.60 | 85.50 | 83.55 | % | 1.04 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 85.00 | 76.50 | 80.50 | 78.50 | % | 0.92 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 90.00 | 71.50 | 75.50 | 73.50 | % | 0.82 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 95.00 | 66.50 | 70.50 | 68.50 | % | 0.72 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 100.00 | 61.50 | 65.50 | 63.50 | % | 0.64 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 105.00 | 56.80 | 60.60 | 58.70 | % | 0.56 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 110.00 | 51.70 | 55.50 | 53.60 | % | 0.49 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 115.00 | 46.60 | 50.50 | 48.55 | 47.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:45 PM EST |
| 120.00 | 41.90 | 45.50 | 43.70 | 38.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:45 PM EST |
| 125.00 | 36.60 | 40.70 | 38.65 | 36.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:45 PM EST |
| 130.00 | 31.60 | 35.60 | 33.60 | 31.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:45 PM EST |
| 135.00 | 27.10 | 30.50 | 28.80 | 22.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:45 PM EST |
| 140.00 | 23.20 | 25.60 | 24.40 | 26.08 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.09 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
| 145.00 | 18.20 | 20.80 | 19.50 | 16.66 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.94 | 0.99 | 0.00 | -0.04 | 6/24/2025 | 7/10/2025 3:59:45 PM EST |
| 150.00 | 13.40 | 14.40 | 13.90 | 14.83 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.63 | 0.96 | 0.01 | -0.07 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 155.00 | 8.70 | 10.10 | 9.40 | 10.08 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.51 | 0.88 | 0.03 | -0.12 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 160.00 | 4.50 | 5.40 | 4.95 | 4.80 | -0.13 | -2.64% | 0.03 | 16 | 696 | 0.28 | 0.72 | 0.05 | -0.17 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 165.00 | 1.50 | 2.05 | 1.78 | 1.97 | +0.17 | +9.45% | 0.01 | 60 | 866 | 0.24 | 0.42 | 0.06 | -0.16 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 170.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.07 | -12.73% | 0.00 | 15 | 780 | 0.23 | 0.15 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 8 | 1,501 | 0.30 | 0.03 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/10/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/10/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/10/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:45 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 191 | 0.59 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 0.45 | -0.01 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 150.00 | 0.10 | 0.70 | 0.40 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 634 | 0.41 | -0.04 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.37 | -0.13 | -26.00% | 0.00 | 48 | 347 | 0.27 | -0.12 | 0.03 | -0.12 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 160.00 | 0.85 | 1.50 | 1.18 | 1.07 | -0.23 | -17.70% | 0.01 | 36 | 500 | 0.27 | -0.28 | 0.05 | -0.17 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 165.00 | 2.75 | 3.60 | 3.18 | 3.10 | +0.08 | +2.65% | 0.02 | 5 | 207 | 0.25 | -0.58 | 0.06 | -0.16 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 170.00 | 6.40 | 8.80 | 7.60 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.47 | -0.85 | 0.04 | -0.09 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
| 175.00 | 10.40 | 12.90 | 11.65 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.97 | 0.01 | -0.03 | 7/3/2025 | 7/10/2025 3:59:45 PM EST |
| 180.00 | 16.10 | 18.50 | 17.30 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.72 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
| 185.00 | 20.20 | 23.50 | 21.85 | 23.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:45 PM EST |
| 190.00 | 24.80 | 28.60 | 26.70 | 32.79 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:45 PM EST |
| 195.00 | 29.80 | 33.60 | 31.70 | 29.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/10/2025 3:59:45 PM EST |
| 200.00 | 34.70 | 38.60 | 36.65 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 210.00 | 44.70 | 48.60 | 46.65 | 27.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/10/2025 3:59:45 PM EST |
| 220.00 | 54.70 | 58.60 | 56.65 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 230.00 | 65.20 | 68.60 | 66.90 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 240.00 | 74.70 | 78.60 | 76.65 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 250.00 | 84.70 | 88.60 | 86.65 | % | 0.35 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 260.00 | 94.70 | 98.60 | 96.65 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 270.00 | 104.70 | 108.60 | 106.65 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST |