Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $178.09 as of 10/24/2025 8:42:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 87.50 | 90.60 | 89.05 | % | 0.99 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 95.00 | 82.50 | 85.70 | 84.10 | % | 0.89 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 77.50 | 80.60 | 79.05 | % | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 105.00 | 72.50 | 75.60 | 74.05 | % | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 110.00 | 67.50 | 70.70 | 69.10 | % | 0.63 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 115.00 | 62.60 | 65.70 | 64.15 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 120.00 | 57.60 | 60.70 | 59.15 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 125.00 | 52.60 | 55.70 | 54.15 | % | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 130.00 | 47.60 | 50.70 | 49.15 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 135.00 | 42.70 | 45.80 | 44.25 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 140.00 | 37.70 | 40.80 | 39.25 | % | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 145.00 | 32.80 | 35.90 | 34.35 | % | 0.24 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 150.00 | 27.90 | 31.00 | 29.45 | % | 0.20 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 10/24/2025 3:59:58 PM EST | |||
| 155.00 | 23.00 | 26.20 | 24.60 | 27.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.97 | 0.00 | -0.06 | 9/19/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 18.30 | 21.40 | 19.85 | 22.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.07 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 165.00 | 13.60 | 16.30 | 14.95 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.35 | 0.87 | 0.02 | -0.09 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 170.00 | 9.30 | 11.50 | 10.40 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.28 | 0.80 | 0.02 | -0.09 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 175.00 | 5.70 | 7.40 | 6.55 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.20 | 0.67 | 0.03 | -0.10 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 180.00 | 3.00 | 4.80 | 3.90 | 4.25 | -0.55 | -11.46% | 0.02 | 26 | 417 | 0.21 | 0.50 | 0.04 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 185.00 | 1.65 | 2.45 | 2.05 | 2.23 | -0.32 | -12.55% | 0.01 | 31 | 618 | 0.21 | 0.31 | 0.04 | -0.08 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 190.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.25 | -20.84% | 0.01 | 104 | 622 | 0.21 | 0.16 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 195.00 | 0.20 | 1.35 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.24 | 0.07 | 0.01 | -0.03 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 200.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.24 | 0.03 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 36 | 0.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.39 | -0.02 | 0.00 | -0.05 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | -0.03 | 0.00 | -0.06 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 0.45 | 0.65 | 0.55 | 0.63 | -0.12 | -16.00% | 0.00 | 2 | 80 | 0.30 | -0.07 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 165.00 | 0.30 | 1.35 | 0.83 | 1.05 | -0.05 | -4.55% | 0.01 | 2 | 79 | 0.26 | -0.13 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 170.00 | 1.15 | 1.80 | 1.48 | 1.75 | -0.05 | -2.78% | 0.01 | 25 | 880 | 0.25 | -0.20 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 175.00 | 2.00 | 3.30 | 2.65 | 3.13 | +0.13 | +4.34% | 0.02 | 6 | 486 | 0.23 | -0.33 | 0.03 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 180.00 | 3.20 | 5.70 | 4.45 | 5.20 | -0.28 | -5.11% | 0.02 | 5 | 117 | 0.21 | -0.50 | 0.04 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 185.00 | 7.10 | 8.90 | 8.00 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.26 | -0.69 | 0.04 | -0.08 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 190.00 | 10.30 | 13.40 | 11.85 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.33 | -0.84 | 0.02 | -0.05 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 195.00 | 14.90 | 17.60 | 16.25 | 19.49 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | -0.93 | 0.01 | -0.03 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 200.00 | 19.70 | 22.50 | 21.10 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 210.00 | 29.70 | 32.10 | 30.90 | 25.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:58 PM EST |
| 220.00 | 39.70 | 42.10 | 40.90 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 230.00 | 49.70 | 52.80 | 51.25 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 240.00 | 59.80 | 62.60 | 61.20 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 250.00 | 69.80 | 72.70 | 71.25 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 260.00 | 79.70 | 82.10 | 80.90 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 270.00 | 89.70 | 92.20 | 90.95 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |