Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $165.28 as of 7/29/2025 2:39:07 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 | 91.10 | 94.20 | 92.65 | 87.00 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:06 PM EST |
| 80.00 | 86.70 | 89.00 | 87.85 | % | 1.10 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 85.00 | 81.70 | 84.00 | 82.85 | % | 0.97 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 90.00 | 76.20 | 78.80 | 77.50 | 70.95 | 0.00 | 0.00% | 0.86 | 0 | 22 | 1.17 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 71.20 | 74.10 | 72.65 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 100.00 | 66.20 | 68.80 | 67.50 | 62.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 61.50 | 63.90 | 62.70 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 110.00 | 56.60 | 59.20 | 57.90 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 115.00 | 52.20 | 54.30 | 53.25 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 120.00 | 46.40 | 49.20 | 47.80 | 32.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:06 PM EST |
| 125.00 | 41.70 | 44.20 | 42.95 | 37.54 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.66 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 37.00 | 39.40 | 38.20 | 26.26 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.61 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:59:06 PM EST |
| 135.00 | 32.60 | 34.20 | 33.40 | 27.79 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.37 | 0.98 | 0.00 | -0.01 | 6/6/2025 | 7/29/2025 1:59:06 PM EST |
| 140.00 | 28.10 | 29.30 | 28.70 | 25.80 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.38 | 0.95 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 145.00 | 23.60 | 24.30 | 23.95 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.36 | 0.91 | 0.01 | -0.02 | 6/6/2025 | 7/29/2025 1:59:06 PM EST |
| 150.00 | 19.10 | 19.50 | 19.30 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.32 | 0.86 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 155.00 | 14.60 | 15.10 | 14.85 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 163 | 0.29 | 0.79 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 160.00 | 10.60 | 11.00 | 10.80 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 246 | 0.26 | 0.70 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 165.00 | 7.10 | 7.50 | 7.30 | 7.10 | +0.60 | +9.24% | 0.04 | 4 | 408 | 0.24 | 0.58 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 170.00 | 4.40 | 4.80 | 4.60 | 4.73 | +0.63 | +15.37% | 0.03 | 3 | 634 | 0.23 | 0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 175.00 | 2.50 | 2.75 | 2.63 | 2.60 | +0.64 | +32.66% | 0.02 | 7 | 2,248 | 0.22 | 0.30 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 180.00 | 1.20 | 1.45 | 1.33 | 1.20 | +0.20 | +20.00% | 0.01 | 1 | 707 | 0.21 | 0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 185.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.05 | +9.10% | 0.00 | 10 | 263 | 0.20 | 0.11 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 190.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 132 | 0.20 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.22 | 0.03 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 200.00 | 0.05 | 1.40 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.30 | 0.02 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:06 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 61 | 0.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:06 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:06 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:06 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:06 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 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 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:06 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:06 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 0.15 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 135.00 | 0.15 | 0.45 | 0.30 | 0.37 | -0.03 | -7.50% | 0.00 | 1 | 96 | 0.32 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 140.00 | 0.45 | 0.55 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.31 | -0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 145.00 | 0.75 | 0.85 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2,848 | 0.29 | -0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 150.00 | 1.20 | 1.35 | 1.28 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.28 | -0.14 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 155.00 | 1.95 | 2.10 | 2.03 | 2.10 | -0.45 | -17.65% | 0.01 | 11 | 569 | 0.27 | -0.21 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 160.00 | 3.10 | 3.30 | 3.20 | 3.25 | -0.45 | -12.17% | 0.02 | 29 | 619 | 0.26 | -0.30 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 165.00 | 4.80 | 5.20 | 5.00 | 5.00 | -0.40 | -7.41% | 0.03 | 3 | 262 | 0.25 | -0.42 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 170.00 | 7.30 | 7.70 | 7.50 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.24 | -0.56 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 175.00 | 10.50 | 10.90 | 10.70 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.24 | -0.70 | 0.03 | -0.04 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 180.00 | 14.30 | 14.80 | 14.55 | 15.03 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.25 | -0.81 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 185.00 | 18.60 | 19.40 | 19.00 | 19.40 | -0.61 | -3.05% | 0.10 | 1 | 63 | 0.27 | -0.89 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 190.00 | 23.00 | 24.20 | 23.60 | 24.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.32 | -0.93 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 195.00 | 27.80 | 30.30 | 29.05 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 200.00 | 32.70 | 35.20 | 33.95 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 210.00 | 42.60 | 45.00 | 43.80 | 32.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:59:06 PM EST |
| 220.00 | 52.70 | 54.90 | 53.80 | % | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 230.00 | 62.20 | 64.80 | 63.50 | 82.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:06 PM EST |
| 240.00 | 72.40 | 74.90 | 73.65 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 250.00 | 82.50 | 84.90 | 83.70 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 260.00 | 92.10 | 94.80 | 93.45 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 270.00 | 101.80 | 104.80 | 103.30 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |