Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $180.48 as of 12/9/2025 7:51:25 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 | 125.20 | 127.70 | 126.45 | 99.76 | 0.00 | 0.00% | 2.30 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 12/9/2025 3:59:55 PM EST |
| 60.00 | 120.20 | 122.60 | 121.40 | % | 2.02 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 65.00 | 114.70 | 118.00 | 116.35 | % | 1.79 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 109.70 | 112.60 | 111.15 | % | 1.59 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 104.70 | 107.60 | 106.15 | 106.20 | 0.00 | 0.00% | 1.42 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 99.70 | 102.60 | 101.15 | % | 1.26 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 85.00 | 94.50 | 98.00 | 96.25 | % | 1.13 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 90.00 | 89.70 | 92.70 | 91.20 | 91.20 | +2.51 | +2.83% | 1.01 | 280 | 22 | 3.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 85.20 | 88.00 | 86.60 | % | 0.91 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 100.00 | 79.90 | 82.30 | 81.10 | 81.90 | -0.90 | -1.09% | 0.81 | 13 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 75.20 | 77.60 | 76.40 | 41.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 70.20 | 72.60 | 71.40 | 55.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 12/9/2025 3:59:55 PM EST |
| 115.00 | 64.70 | 68.20 | 66.45 | 66.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 59.70 | 63.20 | 61.45 | 61.80 | +0.60 | +0.98% | 0.51 | 10 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 55.20 | 57.60 | 56.40 | 56.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 49.70 | 52.60 | 51.15 | 51.70 | +0.40 | +0.78% | 0.39 | 10 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 44.70 | 47.60 | 46.15 | 46.10 | -0.43 | -0.93% | 0.34 | 10 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 39.80 | 42.60 | 41.20 | 41.10 | +0.20 | +0.49% | 0.29 | 1,740 | 38 | 1.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 35.20 | 36.70 | 35.95 | 36.70 | -0.93 | -2.48% | 0.25 | 1,740 | 56 | 1.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 150.00 | 30.30 | 32.30 | 31.30 | 32.30 | -0.83 | -2.51% | 0.21 | 1,740 | 126 | 1.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 155.00 | 25.00 | 26.50 | 25.75 | 26.15 | -1.99 | -7.08% | 0.17 | 1,742 | 53 | 1.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 160.00 | 20.90 | 22.50 | 21.70 | 21.20 | -2.20 | -9.41% | 0.14 | 1,754 | 124 | 0.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 165.00 | 15.70 | 17.60 | 16.65 | 16.30 | -0.45 | -2.69% | 0.10 | 1,743 | 175 | 0.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 170.00 | 9.70 | 12.70 | 11.20 | 11.00 | +1.15 | +11.68% | 0.07 | 1,744 | 117 | 0.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 175.00 | 6.00 | 7.00 | 6.50 | 6.10 | +0.50 | +8.93% | 0.04 | 1,750 | 155 | 0.28 | 0.81 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 180.00 | 1.95 | 2.15 | 2.05 | 2.20 | +0.50 | +29.42% | 0.01 | 22 | 537 | 0.18 | 0.55 | 0.10 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 185.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.17 | +37.78% | 0.00 | 89 | 708 | 0.20 | 0.16 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 190.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 48 | 1,168 | 0.22 | 0.03 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 195.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 18 | 2,199 | 0.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 284 | 0.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/9/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/9/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/9/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 12/9/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/9/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 125 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 90 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 160.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 165.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.09 | -31.04% | 0.00 | 2 | 267 | 0.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 170.00 | 0.35 | 0.95 | 0.65 | 0.40 | -0.15 | -27.28% | 0.00 | 35 | 1,433 | 0.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 175.00 | 0.85 | 1.30 | 1.08 | 0.98 | -0.34 | -25.76% | 0.01 | 65 | 942 | 0.23 | -0.19 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 180.00 | 2.70 | 3.20 | 2.95 | 2.35 | -1.15 | -32.86% | 0.02 | 51 | 480 | 0.21 | -0.45 | 0.10 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 185.00 | 5.90 | 7.00 | 6.45 | 5.96 | +0.64 | +12.03% | 0.03 | 2 | 119 | 0.20 | -0.84 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 190.00 | 9.00 | 11.60 | 10.30 | 10.70 | +3.10 | +40.79% | 0.05 | 5 | 56 | 0.32 | -0.97 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 195.00 | 14.60 | 16.90 | 15.75 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.46 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 200.00 | 19.60 | 21.80 | 20.70 | 19.98 | +3.88 | +24.10% | 0.10 | 1 | 8 | 0.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 210.00 | 29.60 | 31.90 | 30.75 | 32.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/9/2025 3:59:55 PM EST |
| 220.00 | 39.60 | 41.90 | 40.75 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 230.00 | 49.60 | 51.90 | 50.75 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 240.00 | 59.60 | 61.90 | 60.75 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 250.00 | 69.60 | 71.90 | 70.75 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 260.00 | 79.00 | 81.90 | 80.45 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 270.00 | 89.00 | 91.90 | 90.45 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |