Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $161.75 as of 7/14/2025 4:37:42 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 | 85.40 | 89.30 | 87.35 | % | 1.16 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 80.00 | 80.40 | 84.30 | 82.35 | % | 1.03 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 85.00 | 75.40 | 79.30 | 77.35 | % | 0.91 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 90.00 | 70.40 | 74.30 | 72.35 | % | 0.80 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 95.00 | 65.40 | 69.30 | 67.35 | % | 0.71 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 100.00 | 60.40 | 64.30 | 62.35 | % | 0.62 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 105.00 | 55.40 | 59.30 | 57.35 | % | 0.55 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 110.00 | 50.50 | 54.30 | 52.40 | % | 0.48 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 115.00 | 45.40 | 49.30 | 47.35 | 47.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/14/2025 3:59:53 PM EST |
| 120.00 | 40.50 | 44.20 | 42.35 | 38.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/14/2025 3:59:53 PM EST |
| 125.00 | 35.50 | 39.50 | 37.50 | 36.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/14/2025 3:59:53 PM EST |
| 130.00 | 30.50 | 34.50 | 32.50 | 31.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/14/2025 3:59:53 PM EST |
| 135.00 | 25.60 | 29.30 | 27.45 | 22.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/14/2025 3:59:53 PM EST |
| 140.00 | 22.10 | 24.40 | 23.25 | 26.08 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/14/2025 3:59:53 PM EST |
| 145.00 | 17.20 | 19.40 | 18.30 | 16.70 | +0.04 | +0.24% | 0.13 | 5 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 150.00 | 12.30 | 14.20 | 13.25 | 14.83 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.89 | 0.98 | 0.01 | -0.05 | 7/9/2025 | 7/14/2025 3:59:53 PM EST |
| 155.00 | 7.50 | 9.60 | 8.55 | 10.08 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.77 | 0.89 | 0.03 | -0.15 | 7/9/2025 | 7/14/2025 3:59:53 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | 3.40 | +0.30 | +9.68% | 0.02 | 47 | 708 | 0.32 | 0.68 | 0.07 | -0.24 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 165.00 | 0.20 | 1.10 | 0.65 | 0.95 | -0.25 | -20.84% | 0.00 | 50 | 883 | 0.30 | 0.31 | 0.07 | -0.22 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 170.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 25 | 778 | 0.34 | 0.06 | 0.03 | -0.07 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.35 | -70.00% | 0.00 | 6 | 1,499 | 0.43 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/14/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/14/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/14/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.23 | +1,150.00% | 0.00 | 5 | 108 | 1.21 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/14/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/14/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/14/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/14/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/14/2025 3:59:53 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 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/14/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/14/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/14/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/14/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/14/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/14/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/14/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/14/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/14/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 191 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.03 | +30.00% | 0.00 | 17 | 1,892 | 0.61 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.12 | -54.55% | 0.00 | 5 | 625 | 0.48 | -0.02 | 0.01 | -0.05 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.14 | -31.82% | 0.00 | 29 | 384 | 0.37 | -0.11 | 0.03 | -0.15 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 160.00 | 0.80 | 1.45 | 1.13 | 1.33 | -0.02 | -1.49% | 0.01 | 26 | 512 | 0.31 | -0.32 | 0.07 | -0.24 | 7/14/2025 | 7/14/2025 3:59:53 PM EST |
| 165.00 | 2.75 | 3.60 | 3.18 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.22 | -0.69 | 0.07 | -0.22 | 7/10/2025 | 7/14/2025 3:59:53 PM EST |
| 170.00 | 6.90 | 8.10 | 7.50 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.47 | -0.94 | 0.03 | -0.07 | 7/2/2025 | 7/14/2025 3:59:53 PM EST |
| 175.00 | 11.50 | 14.70 | 13.10 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.97 | -0.99 | 0.00 | -0.01 | 7/3/2025 | 7/14/2025 3:59:53 PM EST |
| 180.00 | 16.80 | 19.60 | 18.20 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.16 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/14/2025 3:59:53 PM EST |
| 185.00 | 20.90 | 24.50 | 22.70 | 23.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/14/2025 3:59:53 PM EST |
| 190.00 | 25.80 | 29.70 | 27.75 | 32.79 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/14/2025 3:59:53 PM EST |
| 195.00 | 30.80 | 34.20 | 32.50 | 29.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/14/2025 3:59:53 PM EST |
| 200.00 | 35.80 | 39.70 | 37.75 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 210.00 | 45.80 | 49.70 | 47.75 | 27.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/14/2025 3:59:53 PM EST |
| 220.00 | 55.80 | 59.70 | 57.75 | % | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 230.00 | 65.90 | 69.70 | 67.80 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 240.00 | 76.00 | 79.70 | 77.85 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 250.00 | 86.30 | 89.70 | 88.00 | % | 0.35 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 260.00 | 95.80 | 99.70 | 97.75 | % | 0.38 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST | |||
| 270.00 | 106.80 | 109.70 | 108.25 | % | 0.40 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:53 PM EST |