Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $189.33 as of 3/16/2026 9:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 113.10 | 116.50 | 114.80 | % | 1.53 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 80.00 | 108.30 | 111.50 | 109.90 | % | 1.37 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 103.30 | 106.50 | 104.90 | % | 1.23 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 90.00 | 97.60 | 101.50 | 99.55 | 99.95 | 0.00 | 0.00% | 1.11 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 93.30 | 96.50 | 94.90 | % | 1.00 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 100.00 | 88.30 | 91.50 | 89.90 | 49.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 82.60 | 86.50 | 84.55 | 57.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 3/16/2026 4:00:04 PM EST |
| 110.00 | 78.30 | 81.50 | 79.90 | % | 0.73 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 115.00 | 72.60 | 76.50 | 74.55 | 55.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 68.30 | 71.50 | 69.90 | % | 0.58 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 62.60 | 66.50 | 64.55 | % | 0.52 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 130.00 | 57.60 | 61.50 | 59.55 | 61.18 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 53.10 | 56.50 | 54.80 | 54.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 140.00 | 47.80 | 51.00 | 49.40 | 49.92 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 145.00 | 42.70 | 46.50 | 44.60 | 44.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 150.00 | 37.70 | 41.60 | 39.65 | 39.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 155.00 | 33.00 | 36.40 | 34.70 | 34.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 160.00 | 28.70 | 31.40 | 30.05 | 28.68 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 23.80 | 26.20 | 25.00 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 170.00 | 18.80 | 21.40 | 20.10 | 20.82 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.10 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 13.90 | 15.90 | 14.90 | 13.38 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | 0.97 | 0.01 | -0.09 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 9.40 | 11.10 | 10.25 | 10.38 | -3.62 | -25.86% | 0.06 | 1 | 81 | 0.64 | 0.90 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 185.00 | 5.20 | 6.00 | 5.60 | 5.80 | +1.91 | +49.10% | 0.03 | 14 | 25 | 0.34 | 0.76 | 0.05 | -0.30 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 190.00 | 1.80 | 2.45 | 2.13 | 2.06 | +0.36 | +21.18% | 0.01 | 18 | 512 | 0.29 | 0.48 | 0.07 | -0.32 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 195.00 | 0.20 | 0.65 | 0.43 | 0.50 | +0.18 | +56.25% | 0.00 | 42 | 902 | 0.26 | 0.17 | 0.05 | -0.18 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 15 | 935 | 0.33 | 0.03 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 29 | 1,990 | 0.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 161 | 1.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/16/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 3/16/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 144 | 4.31 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.04 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 3/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 391 | 3.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.81 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.58 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.85 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 19 | 251 | 0.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.50 | 0.28 | 0.09 | -0.19 | -67.86% | 0.00 | 66 | 801 | 0.61 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.51 | -0.03 | 0.01 | -0.09 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.55 | -55.00% | 0.00 | 2 | 610 | 0.41 | -0.10 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 185.00 | 0.80 | 1.25 | 1.03 | 1.00 | -1.10 | -52.39% | 0.01 | 18 | 218 | 0.35 | -0.24 | 0.05 | -0.30 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 190.00 | 2.35 | 2.95 | 2.65 | 2.75 | -1.70 | -38.21% | 0.01 | 21 | 372 | 0.31 | -0.52 | 0.07 | -0.32 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 195.00 | 4.50 | 7.10 | 5.80 | 6.88 | +0.63 | +10.08% | 0.03 | 5 | 178 | 0.46 | -0.83 | 0.05 | -0.18 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 9.10 | 11.50 | 10.30 | 10.30 | -1.90 | -15.58% | 0.05 | 2 | 115 | 0.54 | -0.97 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 210.00 | 18.70 | 22.40 | 20.55 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 220.00 | 29.00 | 32.00 | 30.50 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 230.00 | 39.10 | 42.60 | 40.85 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 240.00 | 49.10 | 52.60 | 50.85 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 250.00 | 58.90 | 62.60 | 60.75 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 260.00 | 69.10 | 72.60 | 70.85 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 270.00 | 79.10 | 82.60 | 80.85 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |