Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $178.09 as of 10/27/2025 1:26:39 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 | 122.50 | 126.50 | 124.50 | 99.76 | 0.00 | 0.00% | 2.26 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 10/27/2025 12:59:01 PM EST |
| 60.00 | 117.50 | 121.50 | 119.50 | % | 1.99 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 65.00 | 112.60 | 116.60 | 114.60 | % | 1.76 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 70.00 | 107.60 | 111.60 | 109.60 | % | 1.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 75.00 | 102.60 | 106.60 | 104.60 | 106.20 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 80.00 | 97.70 | 101.50 | 99.60 | % | 1.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 85.00 | 92.70 | 96.30 | 94.50 | % | 1.11 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 90.00 | 88.00 | 91.60 | 89.80 | 88.69 | 0.00 | 0.00% | 1.00 | 0 | 22 | 1.44 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 12:59:01 PM EST |
| 95.00 | 83.60 | 86.20 | 84.90 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 100.00 | 78.20 | 81.30 | 79.75 | 82.80 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 105.00 | 73.70 | 76.20 | 74.95 | 41.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 12:59:01 PM EST |
| 110.00 | 68.70 | 71.40 | 70.05 | 55.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 10/27/2025 12:59:01 PM EST |
| 115.00 | 63.60 | 66.30 | 64.95 | 66.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 120.00 | 58.40 | 61.40 | 59.90 | 61.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 125.00 | 53.50 | 56.10 | 54.80 | 56.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 130.00 | 48.50 | 51.20 | 49.85 | 51.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.01 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 135.00 | 44.20 | 46.70 | 45.45 | 46.53 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.02 | 9/5/2025 | 10/27/2025 12:59:01 PM EST |
| 140.00 | 38.70 | 41.60 | 40.15 | 40.90 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.56 | 0.96 | 0.00 | -0.02 | 9/9/2025 | 10/27/2025 12:59:01 PM EST |
| 145.00 | 33.80 | 36.70 | 35.25 | 36.10 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.51 | 0.95 | 0.00 | -0.03 | 10/6/2025 | 10/27/2025 12:59:01 PM EST |
| 150.00 | 28.90 | 31.30 | 30.10 | 32.20 | 0.00 | 0.00% | 0.20 | 0 | 129 | 0.42 | 0.93 | 0.01 | -0.04 | 9/18/2025 | 10/27/2025 12:59:01 PM EST |
| 155.00 | 24.10 | 26.50 | 25.30 | 30.40 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.37 | 0.90 | 0.01 | -0.04 | 9/23/2025 | 10/27/2025 12:59:01 PM EST |
| 160.00 | 19.40 | 21.80 | 20.60 | 20.53 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.34 | 0.86 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 165.00 | 15.00 | 17.50 | 16.25 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.24 | 0.80 | 0.01 | -0.05 | 10/14/2025 | 10/27/2025 12:59:01 PM EST |
| 170.00 | 12.20 | 13.20 | 12.70 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.26 | 0.72 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 12:59:01 PM EST |
| 175.00 | 8.50 | 9.90 | 9.20 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.26 | 0.61 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 12:59:01 PM EST |
| 180.00 | 5.50 | 6.40 | 5.95 | 5.68 | -0.18 | -3.08% | 0.03 | 4 | 483 | 0.24 | 0.49 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 185.00 | 3.20 | 3.90 | 3.55 | 3.68 | +0.18 | +5.15% | 0.02 | 15 | 720 | 0.23 | 0.36 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 190.00 | 1.70 | 2.20 | 1.95 | 2.00 | +0.20 | +11.12% | 0.01 | 6 | 588 | 0.22 | 0.24 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 195.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.30 | -24.00% | 0.01 | 36 | 432 | 0.21 | 0.14 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 200.00 | 0.40 | 0.65 | 0.53 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.21 | 0.08 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 210.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 3 | 236 | 0.21 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 12:59:01 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 12:59:01 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 12:59:01 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 12:59:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/27/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/27/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 10/27/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/27/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/27/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 12:59:01 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 12:59:01 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.47 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 12:59:01 PM EST |
| 130.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.02 | +8.00% | 0.00 | 2 | 94 | 0.43 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.37 | -0.03 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 12:59:01 PM EST |
| 140.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.37 | -0.04 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 12:59:01 PM EST |
| 145.00 | 0.30 | 0.55 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.34 | -0.05 | 0.00 | -0.03 | 10/16/2025 | 10/27/2025 12:59:01 PM EST |
| 150.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.25 | -31.25% | 0.00 | 12 | 132 | 0.32 | -0.07 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 155.00 | 0.75 | 1.00 | 0.88 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.30 | -0.10 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 12:59:01 PM EST |
| 160.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.25 | -16.13% | 0.01 | 1 | 292 | 0.29 | -0.14 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 165.00 | 1.85 | 2.15 | 2.00 | 2.00 | -0.25 | -11.12% | 0.01 | 12 | 124 | 0.27 | -0.20 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 170.00 | 2.90 | 3.90 | 3.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.27 | -0.28 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 12:59:01 PM EST |
| 175.00 | 4.50 | 5.00 | 4.75 | 4.70 | -0.20 | -4.09% | 0.03 | 12 | 273 | 0.25 | -0.39 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 180.00 | 6.70 | 7.40 | 7.05 | 7.10 | -0.90 | -11.25% | 0.04 | 9 | 235 | 0.24 | -0.51 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 185.00 | 9.60 | 10.40 | 10.00 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.23 | -0.64 | 0.02 | -0.05 | 10/6/2025 | 10/27/2025 12:59:01 PM EST |
| 190.00 | 13.20 | 14.50 | 13.85 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.23 | -0.76 | 0.02 | -0.04 | 9/24/2025 | 10/27/2025 12:59:01 PM EST |
| 195.00 | 16.80 | 19.20 | 18.00 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.28 | -0.86 | 0.02 | -0.03 | 9/11/2025 | 10/27/2025 12:59:01 PM EST |
| 200.00 | 21.30 | 23.00 | 22.15 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.24 | -0.92 | 0.01 | -0.02 | 9/5/2025 | 10/27/2025 12:59:01 PM EST |
| 210.00 | 30.20 | 33.30 | 31.75 | 32.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 9/3/2025 | 10/27/2025 12:59:01 PM EST |
| 220.00 | 40.00 | 43.20 | 41.60 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 230.00 | 50.00 | 53.10 | 51.55 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 240.00 | 59.90 | 63.10 | 61.50 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 250.00 | 70.00 | 73.00 | 71.50 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 260.00 | 79.90 | 82.90 | 81.40 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 270.00 | 90.20 | 92.90 | 91.55 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST |