Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $181.56 as of 9/18/2025 11:29:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 104.80 | 106.60 | 105.70 | 106.11 | 0.00 | 0.00% | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 80.00 | 99.80 | 101.80 | 100.80 | 100.90 | 0.00 | 0.00% | 1.26 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 85.00 | 94.20 | 96.80 | 95.50 | % | 1.12 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 90.00 | 89.70 | 91.80 | 90.75 | 91.30 | 0.00 | 0.00% | 1.01 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 95.00 | 84.20 | 86.70 | 85.45 | % | 0.90 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 100.00 | 79.30 | 81.70 | 80.50 | 81.37 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 105.00 | 74.80 | 76.80 | 75.80 | % | 0.72 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 110.00 | 69.80 | 71.60 | 70.70 | % | 0.64 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 115.00 | 64.50 | 66.60 | 65.55 | % | 0.57 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 120.00 | 59.30 | 61.80 | 60.55 | 32.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/18/2025 10:58:56 AM EST |
| 125.00 | 54.40 | 56.80 | 55.60 | 56.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 130.00 | 49.50 | 51.80 | 50.65 | 51.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 135.00 | 44.40 | 46.80 | 45.60 | 47.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 140.00 | 39.70 | 41.80 | 40.75 | 41.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 145.00 | 34.80 | 36.60 | 35.70 | 36.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 150.00 | 29.80 | 31.60 | 30.70 | 31.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 155.00 | 24.80 | 26.70 | 25.75 | 26.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 160.00 | 19.80 | 21.70 | 20.75 | 19.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:56 AM EST |
| 165.00 | 14.90 | 15.90 | 15.40 | 16.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 170.00 | 9.80 | 10.80 | 10.30 | 10.71 | -1.69 | -13.63% | 0.06 | 1 | 41 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 175.00 | 4.80 | 6.30 | 5.55 | 7.09 | -0.81 | -10.26% | 0.03 | 2 | 15 | 0.61 | 0.94 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 180.00 | 0.95 | 1.35 | 1.15 | 1.38 | -0.97 | -41.28% | 0.01 | 9 | 1,052 | 0.26 | 0.56 | 0.14 | -0.49 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.22 | -73.34% | 0.00 | 4 | 859 | 0.37 | 0.04 | 0.03 | -0.03 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:58:56 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/18/2025 10:58:56 AM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 10:58:56 AM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 10:58:56 AM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 10:58:56 AM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/18/2025 10:58:56 AM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 10:58:56 AM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 10:58:56 AM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/18/2025 10:58:56 AM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/18/2025 10:58:56 AM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 10:58:56 AM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/18/2025 10:58:56 AM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 4.59 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 10:58:56 AM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 4.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 10:58:56 AM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 316 | 3.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:56 AM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:56 AM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 3.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 351 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:56 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 808 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 229 | 0.35 | -0.06 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 180.00 | 0.75 | 1.30 | 1.03 | 0.60 | -0.89 | -59.74% | 0.01 | 3 | 342 | 0.26 | -0.44 | 0.14 | -0.49 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 185.00 | 4.80 | 5.20 | 5.00 | 4.50 | +0.80 | +21.63% | 0.03 | 1 | 101 | 0.40 | -0.96 | 0.03 | -0.03 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 190.00 | 9.30 | 10.70 | 10.00 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 10:58:56 AM EST |
| 195.00 | 14.30 | 15.60 | 14.95 | 16.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 200.00 | 19.20 | 20.70 | 19.95 | 20.86 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:56 AM EST |
| 210.00 | 29.30 | 30.70 | 30.00 | 39.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 10:58:56 AM EST |
| 220.00 | 39.30 | 40.80 | 40.05 | % | 0.18 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 230.00 | 49.30 | 50.90 | 50.10 | 82.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 10:58:56 AM EST |
| 240.00 | 59.30 | 60.80 | 60.05 | % | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 250.00 | 69.30 | 70.80 | 70.05 | % | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 260.00 | 78.70 | 80.80 | 79.75 | 76.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:56 AM EST |
| 270.00 | 88.80 | 90.90 | 89.85 | % | 0.33 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST |