Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $179.70 as of 10/8/2025 4:43:26 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 | 102.20 | 104.40 | 103.30 | 89.15 | 0.00 | 0.00% | 1.38 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 97.20 | 99.40 | 98.30 | % | 1.23 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 91.70 | 94.40 | 93.05 | % | 1.09 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 87.00 | 89.40 | 88.20 | 89.20 | 0.00 | 0.00% | 0.98 | 0 | 22 | 2.86 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 82.20 | 84.40 | 83.30 | % | 0.88 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 77.20 | 79.40 | 78.30 | 81.16 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 71.70 | 74.40 | 73.05 | 77.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 67.30 | 69.40 | 68.35 | 72.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 62.30 | 64.40 | 63.35 | % | 0.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 120.00 | 57.20 | 59.40 | 58.30 | % | 0.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 125.00 | 52.30 | 54.40 | 53.35 | 37.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 47.00 | 49.50 | 48.25 | 53.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 42.10 | 44.50 | 43.30 | 47.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 37.30 | 39.40 | 38.35 | 41.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 32.30 | 34.50 | 33.40 | 36.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 27.30 | 29.50 | 28.40 | 31.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 22.50 | 24.50 | 23.50 | 26.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 17.90 | 19.50 | 18.70 | 21.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.69 | 0.99 | 0.00 | -0.03 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 13.00 | 14.30 | 13.65 | 18.78 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.53 | 0.95 | 0.01 | -0.06 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 8.50 | 9.30 | 8.90 | 8.00 | -7.84 | -49.50% | 0.05 | 4 | 249 | 0.27 | 0.88 | 0.03 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 4.30 | 6.40 | 5.35 | 4.30 | -1.27 | -22.81% | 0.03 | 5 | 372 | 0.31 | 0.71 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 1.35 | 1.90 | 1.63 | 1.50 | -0.66 | -30.56% | 0.01 | 28 | 595 | 0.21 | 0.39 | 0.07 | -0.12 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.20 | -36.37% | 0.00 | 35 | 1,094 | 0.20 | 0.14 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 649 | 0.25 | 0.04 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.31 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 10/8/2025 3:59:52 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 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,358 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 254 | 0.34 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 231 | 0.30 | -0.05 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.05 | +11.12% | 0.00 | 9 | 286 | 0.26 | -0.12 | 0.03 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 1.00 | 1.35 | 1.18 | 1.25 | +0.06 | +5.05% | 0.01 | 26 | 1,060 | 0.23 | -0.29 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 2.80 | 4.20 | 3.50 | 3.80 | +0.26 | +7.35% | 0.02 | 6 | 254 | 0.23 | -0.61 | 0.07 | -0.12 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 6.50 | 8.60 | 7.55 | 7.50 | +1.10 | +17.19% | 0.04 | 1 | 279 | 0.36 | -0.86 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 11.10 | 13.10 | 12.10 | 12.20 | +3.00 | +32.61% | 0.06 | 1 | 74 | 0.42 | -0.96 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 16.10 | 18.50 | 17.30 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.58 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 20.40 | 23.50 | 21.95 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 30.50 | 33.50 | 32.00 | 29.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 40.30 | 43.20 | 41.75 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 230.00 | 50.40 | 53.50 | 51.95 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 240.00 | 61.30 | 63.20 | 62.25 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 250.00 | 70.40 | 73.50 | 71.95 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 260.00 | 81.30 | 83.50 | 82.40 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 270.00 | 90.50 | 93.50 | 92.00 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |