Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $212.69 as of 10/27/2026 4:57:38 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 | 121.80 | 124.90 | 123.35 | % | 1.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 95.00 | 116.10 | 119.90 | 118.00 | % | 1.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 100.00 | 111.80 | 115.00 | 113.40 | % | 1.13 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 105.00 | 106.20 | 109.40 | 107.80 | % | 1.03 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 110.00 | 101.20 | 104.80 | 103.00 | % | 0.94 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 115.00 | 96.30 | 99.80 | 98.05 | % | 0.85 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 120.00 | 91.30 | 94.40 | 92.85 | % | 0.77 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 125.00 | 86.30 | 90.10 | 88.20 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 130.00 | 81.40 | 84.50 | 82.95 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 135.00 | 77.20 | 79.60 | 78.40 | 68.41 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 72.20 | 74.60 | 73.40 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 145.00 | 67.20 | 70.30 | 68.75 | 62.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 150.00 | 61.50 | 65.10 | 63.30 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 155.00 | 56.60 | 60.40 | 58.50 | 50.90 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 160.00 | 51.60 | 55.20 | 53.40 | % | 0.33 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 165.00 | 47.50 | 49.60 | 48.55 | 63.90 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.45 | 0.99 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 4:00:03 PM EST |
| 170.00 | 42.60 | 44.60 | 43.60 | 36.20 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.27 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 175.00 | 37.10 | 39.70 | 38.40 | 31.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.47 | 0.98 | 0.00 | -0.01 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 180.00 | 32.10 | 34.80 | 33.45 | 31.45 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.42 | 0.96 | 0.00 | -0.02 | 9/4/2026 | 10/27/2026 4:00:03 PM EST |
| 185.00 | 27.50 | 30.00 | 28.75 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.25 | 0.94 | 0.01 | -0.02 | 10/8/2026 | 10/27/2026 4:00:03 PM EST |
| 190.00 | 22.80 | 25.50 | 24.15 | 23.88 | -1.12 | -4.48% | 0.13 | 2 | 59 | 0.26 | 0.89 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 195.00 | 18.40 | 20.80 | 19.60 | 20.45 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.25 | 0.84 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 200.00 | 14.90 | 16.50 | 15.70 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 171 | 0.25 | 0.76 | 0.02 | -0.06 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 210.00 | 8.10 | 9.10 | 8.60 | 8.81 | 0.00 | 0.00% | 0.04 | 0 | 606 | 0.23 | 0.57 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 220.00 | 3.50 | 5.80 | 4.65 | 3.80 | -0.20 | -5.00% | 0.02 | 6 | 1,026 | 0.24 | 0.36 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 230.00 | 1.20 | 2.40 | 1.80 | 1.20 | -0.40 | -25.00% | 0.01 | 7 | 688 | 0.23 | 0.19 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 240.00 | 0.10 | 0.90 | 0.50 | 0.45 | -0.05 | -10.00% | 0.00 | 3 | 939 | 0.20 | 0.09 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 250.00 | 0.10 | 0.50 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.24 | 0.04 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 260.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.27 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:03 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 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 165.00 | 0.10 | 0.35 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.34 | -0.01 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:03 PM EST |
| 170.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.08 | -22.86% | 0.00 | 1 | 50 | 0.32 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 175.00 | 0.25 | 0.55 | 0.40 | 0.32 | -0.14 | -30.44% | 0.00 | 1 | 72 | 0.30 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 180.00 | 0.40 | 0.70 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.29 | -0.04 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 185.00 | 0.65 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.28 | -0.06 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 190.00 | 1.05 | 1.55 | 1.30 | 1.18 | -0.05 | -4.07% | 0.01 | 15 | 243 | 0.26 | -0.11 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 195.00 | 1.40 | 2.00 | 1.70 | 1.75 | -0.15 | -7.90% | 0.01 | 3 | 369 | 0.24 | -0.16 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 200.00 | 2.60 | 3.10 | 2.85 | 2.95 | +0.10 | +3.51% | 0.01 | 25 | 184 | 0.25 | -0.24 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 210.00 | 5.80 | 6.90 | 6.35 | 6.40 | +0.20 | +3.23% | 0.03 | 3 | 350 | 0.24 | -0.43 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 220.00 | 11.30 | 13.40 | 12.35 | 20.80 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.25 | -0.64 | 0.02 | -0.07 | 10/15/2026 | 10/27/2026 4:00:03 PM EST |
| 230.00 | 19.00 | 20.30 | 19.65 | 19.80 | -0.60 | -2.95% | 0.09 | 21 | 75 | 0.23 | -0.81 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 240.00 | 27.80 | 29.80 | 28.80 | 41.11 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.30 | -0.91 | 0.01 | -0.03 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 250.00 | 37.50 | 39.50 | 38.50 | 31.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | -0.96 | 0.00 | -0.01 | 8/5/2026 | 10/27/2026 4:00:03 PM EST |
| 260.00 | 46.30 | 50.00 | 48.15 | 40.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 10/27/2026 4:00:03 PM EST |
| 270.00 | 56.20 | 59.90 | 58.05 | 48.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:03 PM EST |
| 280.00 | 66.20 | 70.00 | 68.10 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 290.00 | 76.10 | 79.20 | 77.65 | % | 0.27 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 300.00 | 86.30 | 89.10 | 87.70 | % | 0.29 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |