Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $166.74 as of 7/4/2025 2:13:46 AM 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 | 91.20 | 93.90 | 92.55 | % | 1.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 80.00 | 86.10 | 88.90 | 87.50 | % | 1.09 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 85.00 | 80.60 | 83.20 | 81.90 | % | 0.96 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 90.00 | 75.50 | 78.40 | 76.95 | % | 0.85 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 95.00 | 70.70 | 73.60 | 72.15 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 100.00 | 65.70 | 69.10 | 67.40 | % | 0.67 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 105.00 | 60.70 | 64.00 | 62.35 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 110.00 | 55.70 | 58.70 | 57.20 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 115.00 | 50.70 | 54.00 | 52.35 | 47.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:57 PM EST |
| 120.00 | 45.90 | 48.90 | 47.40 | 38.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:57 PM EST |
| 125.00 | 40.90 | 43.90 | 42.40 | 36.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:57 PM EST |
| 130.00 | 35.80 | 39.10 | 37.45 | 31.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:57 PM EST |
| 135.00 | 31.10 | 34.10 | 32.60 | 22.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:58:57 PM EST |
| 140.00 | 26.70 | 28.70 | 27.70 | 26.08 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.76 | 0.99 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 145.00 | 21.50 | 24.20 | 22.85 | 16.66 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.73 | 0.98 | 0.00 | -0.05 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 150.00 | 16.90 | 18.60 | 17.75 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 186 | 0.52 | 0.94 | 0.01 | -0.07 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 155.00 | 12.00 | 14.10 | 13.05 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.27 | 0.88 | 0.02 | -0.10 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 160.00 | 7.60 | 8.30 | 7.95 | 8.21 | +1.21 | +17.29% | 0.05 | 2 | 693 | 0.23 | 0.79 | 0.03 | -0.12 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 165.00 | 4.00 | 4.40 | 4.20 | 4.50 | +0.77 | +20.65% | 0.03 | 8 | 800 | 0.22 | 0.62 | 0.05 | -0.12 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 170.00 | 1.55 | 1.80 | 1.68 | 2.00 | +0.60 | +42.86% | 0.01 | 32 | 772 | 0.21 | 0.35 | 0.06 | -0.09 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 175.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.13 | +30.96% | 0.00 | 40 | 1,493 | 0.20 | 0.15 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 9 | 157 | 0.20 | 0.09 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.23 | 0.03 | 0.01 | -0.02 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:57 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,053 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:57 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:58:57 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/3/2025 12:58:57 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/3/2025 12:58:57 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:57 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:57 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:57 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 199 | 0.42 | -0.01 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 145.00 | 0.10 | 0.55 | 0.33 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 1,892 | 0.42 | -0.02 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 5 | 643 | 0.33 | -0.06 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 155.00 | 0.35 | 1.45 | 0.90 | 0.40 | -0.13 | -24.53% | 0.01 | 5 | 344 | 0.28 | -0.12 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 160.00 | 0.85 | 1.05 | 0.95 | 0.78 | -0.37 | -32.18% | 0.01 | 15 | 427 | 0.25 | -0.21 | 0.03 | -0.12 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 165.00 | 2.10 | 2.40 | 2.25 | 2.30 | -0.40 | -14.82% | 0.01 | 11 | 188 | 0.24 | -0.38 | 0.05 | -0.12 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 170.00 | 4.50 | 4.90 | 4.70 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.22 | -0.65 | 0.06 | -0.09 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 175.00 | 8.30 | 8.90 | 8.60 | 9.20 | -0.50 | -5.16% | 0.05 | 1 | 1 | 0.27 | -0.85 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 180.00 | 12.70 | 14.40 | 13.55 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | -0.91 | 0.02 | -0.05 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 185.00 | 17.70 | 19.50 | 18.60 | 23.89 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 190.00 | 22.40 | 24.40 | 23.40 | 32.79 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:57 PM EST |
| 195.00 | 26.70 | 29.30 | 28.00 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/3/2025 12:58:57 PM EST |
| 200.00 | 31.60 | 35.00 | 33.30 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 210.00 | 41.10 | 44.90 | 43.00 | 27.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/3/2025 12:58:57 PM EST |
| 220.00 | 51.40 | 55.20 | 53.30 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 230.00 | 61.10 | 64.60 | 62.85 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 240.00 | 71.10 | 75.10 | 73.10 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 250.00 | 81.40 | 84.80 | 83.10 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 260.00 | 91.10 | 95.30 | 93.20 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 270.00 | 101.80 | 104.30 | 103.05 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST |