Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $181.56 as of 9/17/2025 8:38:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 104.90 | 108.00 | 106.45 | 106.11 | 0.00 | 0.00% | 1.42 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 101.20 | 103.00 | 102.10 | 100.90 | 0.00 | 0.00% | 1.28 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 95.30 | 98.00 | 96.65 | % | 1.14 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 90.00 | 90.30 | 93.00 | 91.65 | 91.30 | 0.00 | 0.00% | 1.02 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 85.30 | 88.00 | 86.65 | % | 0.91 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 100.00 | 80.80 | 82.90 | 81.85 | 81.37 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 105.00 | 75.80 | 78.00 | 76.90 | % | 0.73 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 110.00 | 70.80 | 73.00 | 71.90 | % | 0.65 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 115.00 | 65.60 | 68.00 | 66.80 | % | 0.58 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 120.00 | 60.90 | 63.00 | 61.95 | 32.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 55.40 | 58.00 | 56.70 | 56.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 50.40 | 53.00 | 51.70 | 51.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 44.90 | 48.00 | 46.45 | 47.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 40.30 | 43.00 | 41.65 | 41.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 36.50 | 37.70 | 37.10 | 36.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 31.50 | 32.80 | 32.15 | 31.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 26.50 | 27.30 | 26.90 | 26.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 160.00 | 21.50 | 23.60 | 22.55 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:01 PM EST |
| 165.00 | 16.50 | 17.10 | 16.80 | 16.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 170.00 | 10.90 | 12.10 | 11.50 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 175.00 | 6.60 | 7.30 | 6.95 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.45 | 0.94 | 0.03 | -0.12 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 180.00 | 2.30 | 2.55 | 2.43 | 2.35 | -0.20 | -7.85% | 0.01 | 240 | 1,067 | 0.29 | 0.67 | 0.10 | -0.31 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 185.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.40 | -57.15% | 0.00 | 108 | 864 | 0.27 | 0.13 | 0.07 | -0.17 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 7 | 702 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.09 | +900.00% | 0.00 | 5 | 87 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/17/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM 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 | 9/17/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.58 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.34 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.22 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 316 | 3.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 3.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 1,179 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 351 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 376 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 229 | 0.33 | -0.06 | 0.03 | -0.12 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 180.00 | 0.60 | 0.85 | 0.73 | 1.49 | +0.54 | +56.85% | 0.00 | 38 | 327 | 0.25 | -0.33 | 0.10 | -0.31 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 185.00 | 3.40 | 3.80 | 3.60 | 3.70 | +0.57 | +18.22% | 0.02 | 15 | 104 | 0.39 | -0.87 | 0.07 | -0.17 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 190.00 | 8.20 | 9.90 | 9.05 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:01 PM EST |
| 195.00 | 13.10 | 14.90 | 14.00 | 16.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 200.00 | 18.10 | 20.40 | 19.25 | 20.86 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 210.00 | 26.80 | 30.40 | 28.60 | 39.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:01 PM EST |
| 220.00 | 36.60 | 40.40 | 38.50 | % | 0.17 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 230.00 | 46.80 | 50.40 | 48.60 | 82.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 4:00:01 PM EST |
| 240.00 | 56.70 | 60.20 | 58.45 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 250.00 | 66.70 | 70.40 | 68.55 | % | 0.27 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 260.00 | 76.90 | 80.40 | 78.65 | 76.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 270.00 | 86.70 | 90.40 | 88.55 | % | 0.33 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |