Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $181.57 as of 3/25/2026 8:35:24 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 | 89.80 | 93.90 | 91.85 | % | 1.02 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 95.00 | 85.30 | 88.90 | 87.10 | % | 0.92 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 100.00 | 80.70 | 83.50 | 82.10 | % | 0.82 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 105.00 | 75.40 | 78.90 | 77.15 | % | 0.73 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 110.00 | 70.10 | 73.90 | 72.00 | % | 0.65 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 115.00 | 65.90 | 69.00 | 67.45 | % | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 120.00 | 60.50 | 64.00 | 62.25 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 125.00 | 55.70 | 59.00 | 57.35 | % | 0.46 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 130.00 | 50.60 | 54.00 | 52.30 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 135.00 | 45.90 | 47.80 | 46.85 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 140.00 | 41.30 | 43.60 | 42.45 | % | 0.30 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:12 PM EST | |||
| 145.00 | 36.70 | 38.40 | 37.55 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 3/25/2026 4:00:12 PM EST | |||
| 150.00 | 31.80 | 33.40 | 32.60 | % | 0.22 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 3/25/2026 4:00:12 PM EST | |||
| 155.00 | 26.60 | 27.90 | 27.25 | % | 0.18 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.05 | 3/25/2026 4:00:12 PM EST | |||
| 160.00 | 21.10 | 23.90 | 22.50 | % | 0.14 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.06 | 3/25/2026 4:00:12 PM EST | |||
| 165.00 | 17.60 | 18.30 | 17.95 | % | 0.11 | 0 | 9 | 0.09 | 0.92 | 0.01 | -0.07 | 3/25/2026 4:00:12 PM EST | |||
| 170.00 | 13.10 | 14.40 | 13.75 | % | 0.08 | 0 | 0 | 0.15 | 0.87 | 0.02 | -0.09 | 3/25/2026 4:00:12 PM EST | |||
| 175.00 | 9.00 | 9.70 | 9.35 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.16 | 0.80 | 0.03 | -0.10 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 180.00 | 5.50 | 6.40 | 5.95 | 6.25 | +2.15 | +52.44% | 0.03 | 3 | 145 | 0.19 | 0.67 | 0.03 | -0.11 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 185.00 | 2.80 | 3.10 | 2.95 | 3.20 | +0.85 | +36.17% | 0.02 | 27 | 327 | 0.17 | 0.49 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 190.00 | 1.05 | 1.35 | 1.20 | 1.30 | +0.40 | +44.45% | 0.01 | 56 | 882 | 0.17 | 0.31 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 195.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.00 | 55 | 471 | 0.18 | 0.16 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 33 | 881 | 0.18 | 0.06 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 23 | 1,644 | 0.28 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 308 | 0.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.02 | 3/25/2026 4:00:12 PM EST | |||
| 145.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 53 | 0.47 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 150.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | -0.02 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 155.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.39 | -0.03 | 0.01 | -0.05 | 3/23/2026 | 3/25/2026 4:00:12 PM EST |
| 160.00 | 0.40 | 0.80 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.39 | -0.05 | 0.01 | -0.06 | 3/23/2026 | 3/25/2026 4:00:12 PM EST |
| 165.00 | 0.70 | 1.05 | 0.88 | % | 0.01 | 0 | 1,348 | 0.36 | -0.08 | 0.01 | -0.07 | 3/25/2026 4:00:12 PM EST | |||
| 170.00 | 1.15 | 1.40 | 1.28 | 1.14 | -0.71 | -38.38% | 0.01 | 36 | 139 | 0.33 | -0.13 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 175.00 | 2.00 | 2.40 | 2.20 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 521 | 0.31 | -0.20 | 0.03 | -0.10 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 180.00 | 3.50 | 3.80 | 3.65 | 3.10 | -2.30 | -42.60% | 0.02 | 5 | 368 | 0.30 | -0.33 | 0.03 | -0.11 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 185.00 | 5.70 | 6.50 | 6.10 | 5.40 | -1.50 | -21.74% | 0.03 | 7 | 1,650 | 0.31 | -0.51 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 190.00 | 8.60 | 10.00 | 9.30 | 10.16 | 0.00 | 0.00% | 0.05 | 0 | 607 | 0.33 | -0.69 | 0.03 | -0.07 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 195.00 | 13.00 | 13.90 | 13.45 | 14.87 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.26 | -0.84 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 200.00 | 16.40 | 19.60 | 18.00 | 15.18 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.39 | -0.94 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 4:00:12 PM EST |
| 210.00 | 26.40 | 29.00 | 27.70 | % | 0.13 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 220.00 | 36.90 | 39.00 | 37.95 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 230.00 | 46.40 | 49.80 | 48.10 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 240.00 | 56.40 | 59.80 | 58.10 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 250.00 | 66.40 | 69.80 | 68.10 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST |