Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $180.66 as of 8/29/2025 9:11:48 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 | 103.90 | 107.50 | 105.70 | 87.00 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 98.90 | 102.50 | 100.70 | % | 1.26 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 93.90 | 97.70 | 95.80 | % | 1.13 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 88.90 | 92.00 | 90.45 | 70.95 | 0.00 | 0.00% | 1.01 | 0 | 22 | 2.03 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 83.90 | 87.40 | 85.65 | % | 0.90 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 78.90 | 82.50 | 80.70 | 62.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 73.90 | 77.20 | 75.55 | % | 0.72 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 68.90 | 72.40 | 70.65 | % | 0.64 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 115.00 | 63.90 | 67.60 | 65.75 | % | 0.57 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 58.90 | 62.40 | 60.65 | 32.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 53.90 | 56.90 | 55.40 | 44.50 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 48.90 | 52.30 | 50.60 | 35.25 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 44.30 | 46.30 | 45.30 | 34.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 39.40 | 42.20 | 40.80 | 35.85 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.95 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 34.50 | 36.90 | 35.70 | 28.08 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.84 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 29.40 | 31.20 | 30.30 | 27.25 | 0.00 | 0.00% | 0.20 | 0 | 84 | 0.58 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 25.70 | 26.10 | 25.90 | 21.36 | 0.00 | 0.00% | 0.17 | 0 | 162 | 0.50 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 20.70 | 21.10 | 20.90 | 20.60 | +1.60 | +8.43% | 0.13 | 3 | 234 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 15.60 | 16.10 | 15.85 | 15.00 | +1.59 | +11.86% | 0.10 | 6 | 322 | 0.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 10.50 | 11.20 | 10.85 | 10.67 | +1.40 | +15.11% | 0.06 | 9 | 758 | 0.25 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 6.30 | 6.60 | 6.45 | 6.47 | +1.45 | +28.89% | 0.04 | 56 | 2,712 | 0.22 | 0.78 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 2.65 | 3.00 | 2.83 | 2.87 | +0.72 | +33.49% | 0.02 | 35 | 1,468 | 0.18 | 0.50 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 0.20 | 1.15 | 0.68 | 0.85 | +0.20 | +30.77% | 0.00 | 128 | 451 | 0.17 | 0.22 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.06 | +40.00% | 0.00 | 4 | 136 | 0.18 | 0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 119 | 0.22 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.23 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/29/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 330 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 8 | 579 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 0.30 | 0.35 | 0.33 | 0.37 | -0.03 | -7.50% | 0.00 | 21 | 931 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.30 | -30.00% | 0.00 | 52 | 399 | 0.21 | -0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.90 | -37.50% | 0.01 | 51 | 155 | 0.19 | -0.22 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 3.40 | 4.00 | 3.70 | 3.54 | -1.86 | -34.45% | 0.02 | 4 | 27 | 0.19 | -0.50 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 6.70 | 7.10 | 6.90 | 9.42 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.18 | -0.78 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 11.10 | 11.50 | 11.30 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.22 | -0.94 | 0.02 | -0.02 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 15.30 | 17.70 | 16.50 | % | 0.08 | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 21.00 | 22.00 | 21.50 | % | 0.11 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 210.00 | 30.80 | 33.00 | 31.90 | 39.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 40.80 | 41.50 | 41.15 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 50.90 | 53.00 | 51.95 | 82.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 60.80 | 63.10 | 61.95 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 250.00 | 70.80 | 72.70 | 71.75 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 260.00 | 80.80 | 82.40 | 81.60 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 90.80 | 92.10 | 91.45 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |