Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $180.00 as of 12/12/2025 8:26:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 127.30 | 129.90 | 128.60 | 99.76 | 0.00 | 0.00% | 2.34 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 12/12/2025 9:59:01 AM EST |
| 60.00 | 122.00 | 124.90 | 123.45 | % | 2.06 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 65.00 | 117.30 | 119.80 | 118.55 | % | 1.82 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 70.00 | 112.00 | 114.90 | 113.45 | % | 1.62 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 75.00 | 107.20 | 109.80 | 108.50 | 106.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 102.10 | 104.90 | 103.50 | % | 1.29 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 85.00 | 97.30 | 99.80 | 98.55 | % | 1.16 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 90.00 | 92.10 | 94.80 | 93.45 | 91.20 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 95.00 | 86.80 | 89.90 | 88.35 | % | 0.93 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 100.00 | 82.10 | 84.50 | 83.30 | 81.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 105.00 | 77.40 | 79.50 | 78.45 | 41.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/12/2025 9:59:01 AM EST |
| 110.00 | 71.80 | 74.60 | 73.20 | 55.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 12/12/2025 9:59:01 AM EST |
| 115.00 | 67.40 | 70.00 | 68.70 | 66.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:01 AM EST |
| 120.00 | 62.10 | 64.70 | 63.40 | 61.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 125.00 | 57.40 | 59.60 | 58.50 | 56.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:01 AM EST |
| 130.00 | 52.40 | 54.60 | 53.50 | 51.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 135.00 | 47.30 | 50.00 | 48.65 | 46.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 140.00 | 41.80 | 45.00 | 43.40 | 41.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 145.00 | 36.90 | 40.00 | 38.45 | 36.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 150.00 | 32.40 | 34.60 | 33.50 | 32.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 155.00 | 27.30 | 29.50 | 28.40 | 26.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 160.00 | 22.40 | 24.50 | 23.45 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 165.00 | 17.60 | 19.60 | 18.60 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 170.00 | 12.60 | 14.50 | 13.55 | 12.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 175.00 | 7.90 | 9.60 | 8.75 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | 0.87 | 0.03 | -0.08 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 180.00 | 3.80 | 4.30 | 4.05 | 4.00 | +0.60 | +17.65% | 0.02 | 1 | 518 | 0.29 | 0.69 | 0.06 | -0.12 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 185.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.50 | +76.93% | 0.01 | 8 | 703 | 0.21 | 0.35 | 0.07 | -0.14 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 190.00 | 0.10 | 0.30 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.20 | 0.10 | 0.03 | -0.07 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,181 | 0.25 | 0.01 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:01 AM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 9:59:01 AM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/12/2025 9:59:01 AM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 9:59:01 AM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 270.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 9:59:01 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/12/2025 9:59:01 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 12/12/2025 9:59:01 AM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.03 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 12/12/2025 9:59:01 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.29 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/12/2025 9:59:01 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 9:59:01 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 9:59:01 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:01 AM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/12/2025 9:59:01 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/12/2025 9:59:01 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:59:01 AM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:01 AM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 9:59:01 AM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:01 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:01 AM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:01 AM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:01 AM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:01 AM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 170.00 | 0.05 | 0.95 | 0.50 | 0.33 | -0.05 | -13.16% | 0.00 | 1 | 1,407 | 0.38 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 175.00 | 0.25 | 0.55 | 0.40 | 0.36 | -0.14 | -28.00% | 0.00 | 28 | 925 | 0.24 | -0.13 | 0.03 | -0.08 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 180.00 | 0.65 | 1.05 | 0.85 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.22 | -0.31 | 0.06 | -0.12 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 185.00 | 2.70 | 3.90 | 3.30 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.19 | -0.65 | 0.07 | -0.14 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 190.00 | 6.30 | 8.10 | 7.20 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.40 | -0.90 | 0.03 | -0.07 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 195.00 | 11.00 | 13.40 | 12.20 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.99 | 0.01 | -0.02 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 200.00 | 15.80 | 19.00 | 17.40 | 19.98 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 210.00 | 26.00 | 28.80 | 27.40 | 32.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 9:59:01 AM EST |
| 220.00 | 36.00 | 39.00 | 37.50 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 230.00 | 45.80 | 49.00 | 47.40 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 240.00 | 56.00 | 59.00 | 57.50 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 250.00 | 65.90 | 69.00 | 67.45 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 260.00 | 76.00 | 79.00 | 77.50 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 270.00 | 85.60 | 89.00 | 87.30 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST |