Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $185.56 as of 11/26/2025 8:57:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 128.70 | 132.90 | 130.80 | 107.10 | 0.00 | 0.00% | 2.38 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 123.70 | 127.80 | 125.75 | 90.63 | 0.00 | 0.00% | 2.10 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 118.70 | 122.80 | 120.75 | 85.65 | 0.00 | 0.00% | 1.86 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 113.70 | 117.80 | 115.75 | 82.39 | 0.00 | 0.00% | 1.65 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 108.80 | 113.00 | 110.90 | % | 1.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 80.00 | 103.70 | 108.00 | 105.85 | 102.10 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 98.90 | 102.80 | 100.85 | 63.00 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 94.00 | 97.90 | 95.95 | % | 1.07 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 95.00 | 89.20 | 92.90 | 91.05 | 69.33 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 83.90 | 88.00 | 85.95 | 81.30 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 78.90 | 82.90 | 80.90 | 38.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 74.20 | 78.00 | 76.10 | 34.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 69.10 | 73.00 | 71.05 | 65.86 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 63.80 | 67.90 | 65.85 | 64.00 | 0.00 | 0.00% | 0.55 | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 58.90 | 62.90 | 60.90 | 56.70 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 55.00 | 57.60 | 56.30 | 55.40 | 0.00 | 0.00% | 0.43 | 0 | 36 | 0.78 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 49.30 | 52.90 | 51.10 | 38.75 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 44.20 | 47.90 | 46.05 | 40.65 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 39.10 | 43.00 | 41.05 | 35.75 | 0.00 | 0.00% | 0.28 | 0 | 623 | 0.65 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 35.30 | 38.10 | 36.70 | 36.35 | +7.95 | +28.00% | 0.24 | 1 | 112 | 0.56 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 29.40 | 33.10 | 31.25 | 28.72 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.50 | 0.97 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 25.80 | 28.10 | 26.95 | 22.30 | 0.00 | 0.00% | 0.17 | 0 | 363 | 0.43 | 0.93 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 19.60 | 22.70 | 21.15 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 192 | 0.34 | 0.88 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 16.20 | 17.90 | 17.05 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 379 | 0.26 | 0.83 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 10.40 | 13.40 | 11.90 | 12.70 | -0.20 | -1.55% | 0.07 | 7 | 397 | 0.26 | 0.75 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 8.00 | 9.60 | 8.80 | 8.60 | -0.30 | -3.38% | 0.05 | 6 | 439 | 0.22 | 0.65 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 4.90 | 6.10 | 5.50 | 5.60 | -0.10 | -1.76% | 0.03 | 13 | 510 | 0.20 | 0.51 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 2.90 | 3.30 | 3.10 | 3.25 | 0.00 | 0.00% | 0.02 | 13 | 441 | 0.19 | 0.35 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 1.45 | 1.90 | 1.68 | 1.80 | +0.02 | +1.13% | 0.01 | 20 | 561 | 0.19 | 0.21 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 0.30 | 0.80 | 0.55 | 0.80 | -0.05 | -5.89% | 0.00 | 14 | 530 | 0.17 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.19 | 0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.22 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.31 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.19 | -48.72% | 0.00 | 4 | 224 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.13 | -37.15% | 0.00 | 2 | 904 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.10 | 0.65 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.32 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.35 | 0.85 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.32 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.55 | 0.80 | 0.68 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.28 | -0.07 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.30 | -24.00% | 0.01 | 24 | 219 | 0.26 | -0.12 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 1.25 | 1.70 | 1.48 | 1.45 | -0.20 | -12.13% | 0.01 | 13 | 248 | 0.24 | -0.17 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 2.00 | 2.75 | 2.38 | 2.17 | -0.33 | -13.20% | 0.01 | 3 | 208 | 0.23 | -0.25 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 3.10 | 3.60 | 3.35 | 3.30 | -0.30 | -8.34% | 0.02 | 18 | 354 | 0.20 | -0.35 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 5.00 | 5.70 | 5.35 | 5.40 | -0.10 | -1.82% | 0.03 | 23 | 86 | 0.19 | -0.49 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 7.90 | 8.80 | 8.35 | 8.42 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.19 | -0.65 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 11.00 | 12.30 | 11.65 | 11.50 | -0.80 | -6.51% | 0.06 | 1 | 21 | 0.16 | -0.79 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 15.20 | 16.90 | 16.05 | % | 0.08 | 0 | 0 | 0.23 | -0.89 | 0.02 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 210.00 | 24.20 | 27.80 | 26.00 | 50.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | -0.97 | 0.01 | -0.01 | 3/11/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 34.00 | 38.10 | 36.05 | 59.39 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 9/10/2024 | 11/26/2025 4:00:00 PM EST |
| 230.00 | 44.10 | 47.80 | 45.95 | 58.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 54.00 | 57.70 | 55.85 | 56.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:00 PM EST |
| 250.00 | 64.10 | 67.80 | 65.95 | 109.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 4:00:00 PM EST |
| 260.00 | 74.00 | 77.70 | 75.85 | 75.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 4:00:00 PM EST |
| 270.00 | 84.00 | 87.70 | 85.85 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |