Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $160.88 as of 5/13/2025 9:07:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 64.80 | 68.00 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 100.00 | 59.20 | 63.00 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 105.00 | 54.20 | 58.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 110.00 | 49.20 | 53.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 115.00 | 44.80 | 48.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 120.00 | 39.20 | 43.10 | 25.60 | 0.00 | 0.00% | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:57 PM EST |
| 125.00 | 34.80 | 38.10 | 22.00 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:57 PM EST |
| 130.00 | 29.30 | 33.10 | 22.67 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:57 PM EST |
| 135.00 | 24.30 | 28.10 | 24.73 | 0.00 | 0.00% | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:57 PM EST |
| 140.00 | 19.20 | 21.50 | 24.35 | -6.95 | -22.21% | 2 | 35 | 1.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 145.00 | 15.50 | 16.50 | 25.80 | 0.00 | 0.00% | 0 | 77 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 150.00 | 10.50 | 12.40 | 12.90 | -8.74 | -40.39% | 9 | 279 | 0.87 | 0.98 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 155.00 | 5.60 | 6.70 | 6.37 | -10.13 | -61.40% | 13 | 349 | 0.69 | 0.88 | 0.04 | -0.12 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 160.00 | 2.40 | 2.75 | 3.20 | -8.77 | -73.27% | 186 | 759 | 0.38 | 0.57 | 0.09 | -0.25 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 165.00 | 0.50 | 0.65 | 0.60 | -7.90 | -92.95% | 227 | 526 | 0.34 | 0.14 | 0.06 | -0.16 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 170.00 | 0.10 | 0.15 | 0.11 | -4.59 | -97.66% | 421 | 2,489 | 0.38 | 0.01 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | -2.22 | -96.53% | 157 | 592 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.50 | 0.04 | -0.89 | -95.70% | 229 | 379 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | -0.42 | -93.34% | 126 | 367 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 130 | 67 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 35 | 52 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 5 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.63 | +0.58 | +1,160.00% | 1 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.70 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.80 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 108 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 145 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 305 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | 0.21 | +0.16 | +320.00% | 12 | 279 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 0.20 | 0.06 | -0.09 | -60.00% | 78 | 1,169 | 0.47 | -0.02 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 155.00 | 0.30 | 0.50 | 0.40 | +0.12 | +42.86% | 259 | 1,011 | 0.38 | -0.12 | 0.04 | -0.12 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 160.00 | 1.35 | 1.65 | 1.45 | +0.78 | +116.42% | 273 | 634 | 0.31 | -0.43 | 0.09 | -0.25 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 165.00 | 4.20 | 4.80 | 4.40 | +2.80 | +175.00% | 167 | 452 | 0.39 | -0.86 | 0.06 | -0.16 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 170.00 | 8.70 | 9.30 | 8.60 | +5.50 | +177.42% | 461 | 842 | 0.67 | -0.99 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 175.00 | 13.00 | 15.30 | 11.00 | +5.02 | +83.95% | 12 | 16 | 1.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 180.00 | 18.50 | 20.20 | 26.14 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:57 PM EST |
| 185.00 | 23.60 | 25.40 | 21.20 | +6.60 | +45.21% | 1 | 5 | 1.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 190.00 | 27.10 | 30.80 | 23.27 | +4.57 | +24.44% | 1 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 195.00 | 32.00 | 35.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 200.00 | 37.00 | 40.80 | 30.30 | 0.00 | 0.00% | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 210.00 | 47.00 | 50.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 220.00 | 57.20 | 60.80 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 230.00 | 67.00 | 70.80 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 240.00 | 77.80 | 80.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |