Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $191.43 as of 2/13/2026 8:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 65.30 | 69.00 | 67.15 | % | 0.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 135.00 | 59.90 | 64.00 | 61.95 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 140.00 | 55.10 | 59.00 | 57.05 | 49.26 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 145.00 | 50.30 | 54.00 | 52.15 | 44.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 150.00 | 45.50 | 49.00 | 47.25 | % | 0.32 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 155.00 | 40.70 | 44.00 | 42.35 | 29.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:56 PM EST |
| 160.00 | 35.00 | 38.90 | 36.95 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:56 PM EST |
| 165.00 | 31.00 | 33.90 | 32.45 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 170.00 | 26.00 | 28.50 | 27.25 | 15.77 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 21.00 | 23.60 | 22.30 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.82 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 16.10 | 18.60 | 17.35 | 15.75 | 0.00 | 0.00% | 0.10 | 0 | 171 | 0.68 | 0.98 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 11.70 | 13.40 | 12.55 | 12.80 | +2.62 | +25.74% | 0.07 | 6 | 553 | 0.51 | 0.95 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 190.00 | 6.70 | 8.60 | 7.65 | 7.50 | +3.23 | +75.65% | 0.04 | 5 | 724 | 0.39 | 0.85 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 3.30 | 3.80 | 3.55 | 3.68 | +2.53 | +220.00% | 0.02 | 27 | 1,013 | 0.21 | 0.64 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 200.00 | 0.90 | 1.40 | 1.15 | 1.05 | +0.65 | +162.50% | 0.01 | 16 | 1,057 | 0.21 | 0.31 | 0.06 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.36 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 75 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 674 | 0.49 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 2 | 226 | 0.38 | -0.02 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.22 | -44.00% | 0.00 | 2 | 515 | 0.33 | -0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 190.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.85 | -62.97% | 0.00 | 4 | 233 | 0.26 | -0.15 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 1.05 | 1.70 | 1.38 | 1.50 | -2.87 | -65.68% | 0.01 | 7 | 184 | 0.21 | -0.36 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 200.00 | 3.90 | 4.30 | 4.10 | 4.98 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.23 | -0.69 | 0.06 | -0.14 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 210.00 | 11.40 | 14.30 | 12.85 | % | 0.06 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 220.00 | 21.60 | 24.10 | 22.85 | 30.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 230.00 | 31.10 | 34.10 | 32.60 | 38.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 240.00 | 41.10 | 45.10 | 43.10 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 51.10 | 55.10 | 53.10 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 61.00 | 65.10 | 63.05 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 270.00 | 71.00 | 75.10 | 73.05 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |