Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $188.71 as of 1/30/2026 7:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 114.80 | 118.50 | 116.65 | % | 1.56 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 109.70 | 113.60 | 111.65 | % | 1.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 105.00 | 108.50 | 106.75 | % | 1.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 100.00 | 103.30 | 101.65 | 94.60 | 0.00 | 0.00% | 1.13 | 0 | 23 | 1.49 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 95.00 | 98.10 | 96.55 | % | 1.02 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 100.00 | 89.80 | 93.60 | 91.70 | 49.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 85.00 | 88.30 | 86.65 | 57.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 80.10 | 83.40 | 81.75 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 115.00 | 75.00 | 78.40 | 76.70 | 55.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 70.80 | 73.70 | 72.25 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 65.20 | 68.50 | 66.85 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 130.00 | 60.20 | 63.50 | 61.85 | 50.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 55.20 | 58.30 | 56.75 | 30.27 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 50.90 | 53.90 | 52.40 | 39.88 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 46.00 | 48.70 | 47.35 | 33.80 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.63 | 0.98 | 0.00 | -0.01 | 11/3/2025 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 41.10 | 44.10 | 42.60 | 32.55 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.61 | 0.97 | 0.00 | -0.01 | 11/19/2025 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 35.70 | 38.30 | 37.00 | 31.80 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.48 | 0.96 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 30.80 | 33.40 | 32.10 | 23.41 | 0.00 | 0.00% | 0.20 | 0 | 75 | 0.43 | 0.94 | 0.00 | -0.03 | 12/9/2025 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 26.10 | 28.60 | 27.35 | 21.75 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.39 | 0.91 | 0.01 | -0.04 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 21.30 | 23.80 | 22.55 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 125 | 0.35 | 0.87 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 16.70 | 19.20 | 17.95 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.23 | 0.82 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 13.60 | 14.80 | 14.20 | 12.44 | +3.04 | +32.34% | 0.08 | 1 | 550 | 0.26 | 0.75 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 9.70 | 10.60 | 10.15 | 9.20 | +0.83 | +9.92% | 0.05 | 10 | 360 | 0.24 | 0.66 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 6.40 | 7.30 | 6.85 | 6.80 | +1.30 | +23.64% | 0.04 | 56 | 342 | 0.23 | 0.54 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 3.80 | 4.90 | 4.35 | 4.33 | +0.93 | +27.36% | 0.02 | 10 | 1,817 | 0.23 | 0.40 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 2.15 | 2.55 | 2.35 | 2.51 | +0.91 | +56.88% | 0.01 | 17 | 736 | 0.21 | 0.25 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.33 | +122.23% | 0.00 | 13 | 558 | 0.21 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.22 | 0.05 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.22 | 0.02 | 0.00 | -0.01 | 12/3/2025 | 1/30/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.16 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.51 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.15 | 0.55 | 0.35 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.46 | -0.01 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.40 | -0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.36 | -0.03 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.34 | -0.04 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 0.40 | 0.75 | 0.58 | 0.52 | -0.08 | -13.34% | 0.00 | 1 | 219 | 0.33 | -0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 0.65 | 1.00 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.31 | -0.09 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 0.95 | 1.45 | 1.20 | 1.17 | -0.40 | -25.48% | 0.01 | 1 | 1,413 | 0.29 | -0.13 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 1.50 | 2.15 | 1.83 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.27 | -0.18 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 2.30 | 3.30 | 2.80 | 2.90 | -1.30 | -30.96% | 0.02 | 1 | 527 | 0.26 | -0.25 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 3.60 | 4.10 | 3.85 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.24 | -0.34 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 5.60 | 6.40 | 6.00 | 6.00 | -1.65 | -21.57% | 0.03 | 3 | 52 | 0.23 | -0.46 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 8.30 | 9.70 | 9.00 | 13.41 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | -0.60 | 0.03 | -0.05 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 11.80 | 13.00 | 12.40 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.21 | -0.75 | 0.02 | -0.04 | 12/29/2025 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 19.30 | 21.90 | 20.60 | % | 0.10 | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 220.00 | 28.60 | 31.50 | 30.05 | % | 0.14 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 230.00 | 38.10 | 41.60 | 39.85 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 240.00 | 47.90 | 50.80 | 49.35 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 250.00 | 58.00 | 60.80 | 59.40 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 260.00 | 67.80 | 71.10 | 69.45 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 270.00 | 77.70 | 81.40 | 79.55 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |