Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $204.82 as of 9/27/2026 10:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 93.90 | 97.20 | 95.55 | % | 0.87 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 115.00 | 89.40 | 92.10 | 90.75 | % | 0.79 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 120.00 | 84.50 | 86.90 | 85.70 | % | 0.71 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 125.00 | 79.20 | 82.10 | 80.65 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 130.00 | 73.80 | 77.50 | 75.65 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 135.00 | 69.70 | 72.40 | 71.05 | % | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 140.00 | 64.70 | 67.30 | 66.00 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 145.00 | 59.70 | 62.50 | 61.10 | % | 0.42 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 150.00 | 54.80 | 57.30 | 56.05 | % | 0.37 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 155.00 | 49.60 | 52.70 | 51.15 | % | 0.33 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 160.00 | 44.60 | 48.20 | 46.40 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 9/25/2026 4:00:07 PM EST | |||
| 165.00 | 39.60 | 42.50 | 41.05 | % | 0.25 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.04 | 9/25/2026 4:00:07 PM EST | |||
| 170.00 | 34.80 | 37.90 | 36.35 | % | 0.21 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.04 | 9/25/2026 4:00:07 PM EST | |||
| 175.00 | 30.60 | 32.70 | 31.65 | % | 0.18 | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.05 | 9/25/2026 4:00:07 PM EST | |||
| 180.00 | 26.00 | 28.00 | 27.00 | % | 0.15 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.06 | 9/25/2026 4:00:07 PM EST | |||
| 185.00 | 21.20 | 23.40 | 22.30 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | 0.88 | 0.01 | -0.06 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 190.00 | 17.00 | 19.50 | 18.25 | % | 0.10 | 0 | 0 | 0.20 | 0.83 | 0.01 | -0.07 | 9/25/2026 4:00:07 PM EST | |||
| 195.00 | 13.30 | 15.00 | 14.15 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.20 | 0.76 | 0.02 | -0.08 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 200.00 | 9.80 | 12.00 | 10.90 | 10.05 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.21 | 0.67 | 0.02 | -0.08 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 210.00 | 5.00 | 5.80 | 5.40 | 5.26 | -0.34 | -6.08% | 0.03 | 7 | 152 | 0.21 | 0.45 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 220.00 | 1.85 | 2.45 | 2.15 | 2.25 | -0.25 | -10.00% | 0.01 | 4 | 677 | 0.20 | 0.25 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 230.00 | 0.40 | 1.20 | 0.80 | 0.85 | -0.20 | -19.05% | 0.00 | 9 | 125 | 0.20 | 0.11 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 240.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.22 | 0.04 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 145.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 160.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.03 | 9/25/2026 4:00:07 PM EST | |||
| 165.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.04 | 9/25/2026 4:00:07 PM EST | |||
| 170.00 | 0.25 | 0.55 | 0.40 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.04 | 9/25/2026 4:00:07 PM EST | |||
| 175.00 | 0.40 | 0.75 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | -0.05 | 0.01 | -0.05 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 180.00 | 0.45 | 1.15 | 0.80 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | -0.08 | 0.01 | -0.06 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 185.00 | 1.15 | 1.55 | 1.35 | 1.35 | -0.10 | -6.90% | 0.01 | 4 | 30 | 0.26 | -0.12 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 190.00 | 1.90 | 2.05 | 1.98 | 1.95 | -0.25 | -11.37% | 0.01 | 9 | 28 | 0.25 | -0.17 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 195.00 | 2.75 | 3.10 | 2.93 | 3.10 | -0.40 | -11.43% | 0.02 | 2 | 17 | 0.24 | -0.24 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 200.00 | 4.30 | 4.60 | 4.45 | 4.45 | -0.35 | -7.30% | 0.02 | 15 | 112 | 0.23 | -0.33 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 210.00 | 8.70 | 9.80 | 9.25 | 9.15 | -0.15 | -1.62% | 0.04 | 10 | 96 | 0.23 | -0.55 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 220.00 | 15.40 | 17.60 | 16.50 | 16.47 | +1.99 | +13.75% | 0.07 | 7 | 3 | 0.23 | -0.75 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 230.00 | 24.50 | 26.80 | 25.65 | % | 0.11 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.03 | 9/25/2026 4:00:07 PM EST | |||
| 240.00 | 33.90 | 37.10 | 35.50 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 250.00 | 43.80 | 46.90 | 45.35 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 260.00 | 53.80 | 56.70 | 55.25 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 270.00 | 63.60 | 66.70 | 65.15 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 280.00 | 73.90 | 76.70 | 75.30 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 290.00 | 84.00 | 86.70 | 85.35 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 300.00 | 93.90 | 96.70 | 95.30 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 310.00 | 103.80 | 106.40 | 105.10 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST |