Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $188.29 as of 12/25/2025 4:07:14 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 | 131.90 | 135.00 | 133.45 | 107.10 | 0.00 | 0.00% | 2.43 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 12/24/2025 12:59:54 PM EST |
| 60.00 | 127.30 | 130.10 | 128.70 | 90.63 | 0.00 | 0.00% | 2.15 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 12/24/2025 12:59:54 PM EST |
| 65.00 | 121.90 | 124.80 | 123.35 | 85.65 | 0.00 | 0.00% | 1.90 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 12/24/2025 12:59:54 PM EST |
| 70.00 | 116.90 | 120.00 | 118.45 | 82.39 | 0.00 | 0.00% | 1.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 12/24/2025 12:59:54 PM EST |
| 75.00 | 111.90 | 115.00 | 113.45 | % | 1.51 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 80.00 | 107.00 | 110.00 | 108.50 | 101.90 | 0.00 | 0.00% | 1.36 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 85.00 | 102.70 | 105.10 | 103.90 | 63.00 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 12/24/2025 12:59:54 PM EST |
| 90.00 | 97.00 | 100.50 | 98.75 | % | 1.10 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 95.00 | 92.00 | 95.60 | 93.80 | 69.33 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 12/24/2025 12:59:54 PM EST |
| 100.00 | 87.70 | 90.60 | 89.15 | 82.66 | 0.00 | 0.00% | 0.89 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:54 PM EST |
| 105.00 | 82.00 | 85.60 | 83.80 | 38.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/24/2025 12:59:54 PM EST |
| 110.00 | 77.00 | 80.60 | 78.80 | 34.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/24/2025 12:59:54 PM EST |
| 115.00 | 72.10 | 75.30 | 73.70 | 65.86 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/24/2025 12:59:54 PM EST |
| 120.00 | 67.10 | 70.70 | 68.90 | 61.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 125.00 | 62.00 | 65.10 | 63.55 | 56.30 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 130.00 | 57.10 | 60.70 | 58.90 | 51.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 135.00 | 52.10 | 55.20 | 53.65 | 46.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 140.00 | 47.00 | 50.70 | 48.85 | 40.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 145.00 | 42.70 | 45.00 | 43.85 | 36.70 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 150.00 | 37.70 | 40.10 | 38.90 | 32.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:54 PM EST |
| 155.00 | 32.80 | 35.10 | 33.95 | 27.70 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.58 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/24/2025 12:59:54 PM EST |
| 160.00 | 27.80 | 30.10 | 28.95 | 23.60 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.51 | 1.00 | 0.00 | -0.01 | 12/16/2025 | 12/24/2025 12:59:54 PM EST |
| 165.00 | 22.80 | 25.20 | 24.00 | 20.93 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.45 | 0.99 | 0.00 | -0.03 | 12/19/2025 | 12/24/2025 12:59:54 PM EST |
| 170.00 | 17.90 | 20.10 | 19.00 | 17.83 | 0.00 | 0.00% | 0.11 | 0 | 366 | 0.36 | 0.96 | 0.01 | -0.04 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 175.00 | 13.50 | 15.20 | 14.35 | 14.17 | +1.09 | +8.34% | 0.08 | 3 | 419 | 0.30 | 0.91 | 0.01 | -0.06 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 180.00 | 9.30 | 10.50 | 9.90 | 9.62 | +1.12 | +13.18% | 0.06 | 2 | 425 | 0.21 | 0.83 | 0.03 | -0.07 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 185.00 | 5.30 | 6.50 | 5.90 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 850 | 0.19 | 0.68 | 0.04 | -0.09 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 190.00 | 2.40 | 2.90 | 2.65 | 2.82 | +0.57 | +25.34% | 0.01 | 23 | 1,057 | 0.17 | 0.45 | 0.05 | -0.08 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 195.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.23 | +31.95% | 0.00 | 35 | 798 | 0.15 | 0.21 | 0.04 | -0.05 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 200.00 | 0.15 | 0.25 | 0.20 | 0.28 | +0.11 | +64.71% | 0.00 | 10 | 513 | 0.15 | 0.07 | 0.02 | -0.02 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:54 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/24/2025 12:59:54 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/24/2025 12:59:54 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/24/2025 12:59:54 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/24/2025 12:59:54 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.55 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/24/2025 12:59:54 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.98 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/24/2025 12:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/24/2025 12:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/24/2025 12:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/24/2025 12:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/24/2025 12:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.32 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 12/24/2025 12:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/24/2025 12:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/24/2025 12:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/24/2025 12:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/24/2025 12:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/24/2025 12:59:54 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/24/2025 12:59:54 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/24/2025 12:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.26 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:54 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:54 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/24/2025 12:59:54 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/24/2025 12:59:54 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/24/2025 12:59:54 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,426 | 0.38 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/24/2025 12:59:54 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.33 | -0.01 | 0.00 | -0.03 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 170.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 4 | 300 | 0.25 | -0.04 | 0.01 | -0.04 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 175.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4,265 | 0.23 | -0.09 | 0.01 | -0.06 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 180.00 | 0.70 | 1.00 | 0.85 | 0.81 | -0.19 | -19.00% | 0.00 | 517 | 1,402 | 0.20 | -0.17 | 0.03 | -0.07 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 185.00 | 1.60 | 1.95 | 1.78 | 1.78 | -0.43 | -19.46% | 0.01 | 24 | 4,051 | 0.18 | -0.32 | 0.04 | -0.09 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 190.00 | 3.40 | 4.00 | 3.70 | 3.50 | -1.70 | -32.70% | 0.02 | 18 | 64 | 0.16 | -0.55 | 0.05 | -0.08 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 195.00 | 6.50 | 8.20 | 7.35 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.16 | -0.79 | 0.04 | -0.05 | 12/2/2025 | 12/24/2025 12:59:54 PM EST |
| 200.00 | 10.80 | 12.80 | 11.80 | % | 0.06 | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.02 | 12/24/2025 12:59:54 PM EST | |||
| 210.00 | 20.50 | 23.10 | 21.80 | 50.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 12/24/2025 12:59:54 PM EST |
| 220.00 | 30.10 | 33.10 | 31.60 | 59.39 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 12/24/2025 12:59:54 PM EST |
| 230.00 | 40.10 | 43.10 | 41.60 | 58.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/24/2025 12:59:54 PM EST |
| 240.00 | 50.40 | 53.10 | 51.75 | 56.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/24/2025 12:59:54 PM EST |
| 250.00 | 60.40 | 63.10 | 61.75 | 109.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/24/2025 12:59:54 PM EST |
| 260.00 | 70.20 | 73.10 | 71.65 | 75.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 12/24/2025 12:59:54 PM EST |
| 270.00 | 80.30 | 83.10 | 81.70 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST |