Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $188.29 as of 12/26/2025 3:47:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 56.70 | 60.40 | 58.55 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 51.80 | 55.50 | 53.65 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 47.50 | 50.60 | 49.05 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 41.90 | 45.60 | 43.75 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 37.00 | 40.80 | 38.90 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 32.20 | 35.90 | 34.05 | % | 0.22 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 27.90 | 30.20 | 29.05 | % | 0.18 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 23.20 | 25.40 | 24.30 | % | 0.15 | 0 | 0 | 0.30 | 0.93 | 0.01 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 18.60 | 20.90 | 19.75 | 18.99 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | 0.88 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 14.30 | 16.60 | 15.45 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.20 | 0.82 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 10.70 | 12.60 | 11.65 | 10.36 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.21 | 0.73 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 7.40 | 9.40 | 8.40 | 7.40 | -0.10 | -1.34% | 0.05 | 20 | 40 | 0.22 | 0.62 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 4.50 | 5.80 | 5.15 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.19 | 0.48 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 2.55 | 3.90 | 3.23 | 2.90 | -0.86 | -22.88% | 0.02 | 1 | 45 | 0.20 | 0.33 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 1.40 | 1.85 | 1.63 | 1.60 | -0.51 | -24.18% | 0.01 | 2 | 52 | 0.18 | 0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.18 | 0.07 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.35 | 0.75 | 0.55 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.60 | 1.00 | 0.80 | 0.78 | -0.27 | -25.72% | 0.00 | 1 | 21 | 0.26 | -0.07 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 0.25 | 1.65 | 0.95 | 1.25 | -0.15 | -10.72% | 0.01 | 3 | 35 | 0.22 | -0.12 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 0.75 | 2.85 | 1.80 | 1.85 | -0.15 | -7.50% | 0.01 | 26 | 11 | 0.23 | -0.18 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 1.65 | 3.00 | 2.33 | 3.00 | +0.40 | +15.39% | 0.01 | 36 | 29 | 0.20 | -0.27 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 3.90 | 5.10 | 4.50 | 4.50 | -0.20 | -4.26% | 0.02 | 9 | 38 | 0.21 | -0.38 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 5.50 | 7.20 | 6.35 | 7.00 | +0.90 | +14.76% | 0.03 | 1 | 24 | 0.19 | -0.52 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 7.40 | 11.50 | 9.45 | % | 0.05 | 0 | 0 | 0.18 | -0.67 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 12.00 | 14.50 | 13.25 | % | 0.07 | 0 | 0 | 0.24 | -0.79 | 0.02 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 20.50 | 24.20 | 22.35 | % | 0.11 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 30.50 | 34.20 | 32.35 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 40.50 | 44.20 | 42.35 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 50.50 | 54.20 | 52.35 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 60.40 | 64.20 | 62.30 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 70.40 | 74.20 | 72.30 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 270.00 | 80.40 | 84.20 | 82.30 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |