Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $219.90 as of 8/21/2026 3:24:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 101.70 | 105.60 | 103.65 | 99.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/21/2026 3:59:49 PM EST |
| 120.00 | 96.70 | 100.70 | 98.70 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 125.00 | 91.80 | 95.70 | 93.75 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 130.00 | 86.80 | 90.70 | 88.75 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 135.00 | 81.70 | 85.60 | 83.65 | % | 0.62 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 140.00 | 76.60 | 80.70 | 78.65 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 145.00 | 71.80 | 75.60 | 73.70 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 150.00 | 66.70 | 70.60 | 68.65 | 34.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/21/2026 3:59:49 PM EST |
| 155.00 | 62.00 | 65.50 | 63.75 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 160.00 | 57.10 | 60.50 | 58.80 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 165.00 | 52.00 | 55.60 | 53.80 | % | 0.33 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 170.00 | 47.10 | 50.60 | 48.85 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 175.00 | 41.90 | 45.70 | 43.80 | % | 0.25 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 180.00 | 37.00 | 40.80 | 38.90 | 24.63 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 3:59:49 PM EST |
| 185.00 | 32.20 | 35.70 | 33.95 | 36.43 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:49 PM EST |
| 190.00 | 27.50 | 30.40 | 28.95 | 31.54 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.40 | 0.98 | 0.01 | 0.00 | 8/11/2026 | 8/21/2026 3:59:49 PM EST |
| 195.00 | 22.80 | 25.60 | 24.20 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.36 | 0.92 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 200.00 | 18.40 | 21.00 | 19.70 | 23.92 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.25 | 0.85 | 0.02 | -0.03 | 8/11/2026 | 8/21/2026 3:59:49 PM EST |
| 210.00 | 10.70 | 12.30 | 11.50 | 14.88 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.22 | 0.67 | 0.02 | -0.05 | 8/19/2026 | 8/21/2026 3:59:49 PM EST |
| 220.00 | 5.50 | 6.30 | 5.90 | 6.00 | -2.65 | -30.64% | 0.03 | 8 | 318 | 0.21 | 0.46 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 230.00 | 2.10 | 2.60 | 2.35 | 2.27 | -1.21 | -34.77% | 0.01 | 11 | 257 | 0.19 | 0.26 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 240.00 | 0.80 | 1.20 | 1.00 | 1.10 | -0.40 | -26.67% | 0.00 | 2 | 427 | 0.20 | 0.13 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 250.00 | 0.20 | 1.05 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.23 | 0.06 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.28 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.31 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/21/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/21/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/21/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/21/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.17 | -0.48 | -73.85% | 0.00 | 1 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 165.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 170.00 | 0.05 | 0.55 | 0.30 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:49 PM EST |
| 175.00 | 0.10 | 0.55 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:49 PM EST |
| 185.00 | 0.15 | 0.85 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:49 PM EST |
| 190.00 | 0.55 | 1.30 | 0.93 | 0.84 | +0.09 | +12.00% | 0.00 | 5 | 71 | 0.25 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 195.00 | 0.70 | 2.30 | 1.50 | 1.24 | +0.09 | +7.83% | 0.01 | 2 | 40 | 0.25 | -0.08 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 200.00 | 0.85 | 3.10 | 1.98 | 1.90 | +0.29 | +18.02% | 0.01 | 1 | 314 | 0.23 | -0.15 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 210.00 | 3.90 | 5.30 | 4.60 | 4.20 | +0.90 | +27.28% | 0.02 | 2 | 1,307 | 0.23 | -0.33 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 220.00 | 7.90 | 8.90 | 8.40 | 8.90 | +2.30 | +34.85% | 0.04 | 18 | 141 | 0.20 | -0.54 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 230.00 | 14.20 | 17.10 | 15.65 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.23 | -0.74 | 0.02 | -0.05 | 7/28/2026 | 8/21/2026 3:59:49 PM EST |
| 240.00 | 22.50 | 25.50 | 24.00 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.25 | -0.87 | 0.01 | -0.03 | 8/4/2026 | 8/21/2026 3:59:49 PM EST |
| 250.00 | 32.20 | 35.10 | 33.65 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.30 | -0.94 | 0.01 | -0.02 | 6/24/2026 | 8/21/2026 3:59:49 PM EST |
| 260.00 | 41.30 | 45.10 | 43.20 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/21/2026 3:59:49 PM EST | |||
| 270.00 | 51.40 | 55.20 | 53.30 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 280.00 | 61.40 | 65.20 | 63.30 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 290.00 | 71.30 | 75.10 | 73.20 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 300.00 | 81.20 | 85.10 | 83.15 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST |