Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $207.00 as of 6/9/2026 6:47:26 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 | 136.30 | 138.70 | 137.50 | % | 1.83 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 80.00 | 131.30 | 132.90 | 132.10 | % | 1.65 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 85.00 | 126.30 | 128.80 | 127.55 | % | 1.50 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 90.00 | 121.30 | 123.80 | 122.55 | 116.90 | 0.00 | 0.00% | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 95.00 | 116.30 | 118.80 | 117.55 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 100.00 | 111.10 | 113.80 | 112.45 | % | 1.12 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 105.00 | 106.40 | 108.80 | 107.60 | % | 1.02 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 110.00 | 101.20 | 103.80 | 102.50 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 115.00 | 96.40 | 98.80 | 97.60 | % | 0.85 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 120.00 | 91.40 | 93.80 | 92.60 | % | 0.77 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 125.00 | 86.00 | 88.80 | 87.40 | % | 0.70 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 130.00 | 81.00 | 83.90 | 82.45 | % | 0.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 135.00 | 76.10 | 78.80 | 77.45 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 140.00 | 71.40 | 73.90 | 72.65 | % | 0.52 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 145.00 | 66.40 | 68.50 | 67.45 | 61.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 150.00 | 61.50 | 63.60 | 62.55 | 56.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 155.00 | 56.50 | 58.90 | 57.70 | 51.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 160.00 | 51.20 | 53.70 | 52.45 | 46.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 165.00 | 46.20 | 48.90 | 47.55 | 42.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 170.00 | 41.50 | 44.00 | 42.75 | 37.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 175.00 | 36.20 | 39.00 | 37.60 | 32.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 180.00 | 31.60 | 34.10 | 32.85 | 27.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 185.00 | 26.30 | 29.20 | 27.75 | 21.93 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 190.00 | 21.60 | 24.20 | 22.90 | 22.75 | +5.65 | +33.05% | 0.12 | 2 | 3 | 0.69 | 0.99 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 195.00 | 16.50 | 19.20 | 17.85 | 18.30 | +6.40 | +53.79% | 0.09 | 2 | 0 | 0.57 | 0.96 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 200.00 | 11.90 | 14.10 | 13.00 | 12.90 | +6.10 | +89.71% | 0.07 | 12 | 1 | 0.45 | 0.91 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 210.00 | 4.10 | 5.40 | 4.75 | 4.12 | +2.77 | +205.19% | 0.02 | 280 | 1,953 | 0.23 | 0.64 | 0.05 | -0.25 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 220.00 | 0.60 | 0.95 | 0.78 | 0.89 | +0.74 | +493.34% | 0.00 | 59 | 776 | 0.23 | 0.19 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 230.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 81 | 93 | 0.29 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 119 | 0.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.00 | 4 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.00 | 6 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.00 | 2 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 3.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 3.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 2.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 110 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 42 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,263 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 407 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,758 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 175.00 | 0.05 | 1.15 | 0.60 | 0.25 | +0.11 | +78.58% | 0.00 | 14 | 764 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 353 | 0.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 1.35 | 0.70 | 0.27 | -0.03 | -10.00% | 0.00 | 1 | 1,261 | 0.57 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 190.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.17 | -40.48% | 0.00 | 7 | 314 | 0.44 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 195.00 | 0.15 | 0.50 | 0.33 | 0.28 | -0.39 | -58.21% | 0.00 | 6 | 428 | 0.36 | -0.04 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 200.00 | 0.45 | 1.00 | 0.73 | 0.50 | -1.23 | -71.10% | 0.00 | 149 | 671 | 0.32 | -0.09 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 210.00 | 1.85 | 2.80 | 2.33 | 2.22 | -4.43 | -66.62% | 0.01 | 41 | 75 | 0.27 | -0.36 | 0.05 | -0.25 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 220.00 | 7.10 | 9.10 | 8.10 | 8.43 | -25.72 | -75.32% | 0.04 | 6 | 5 | 0.31 | -0.81 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 230.00 | 16.80 | 18.80 | 17.80 | % | 0.08 | 0 | 1 | 0.45 | -0.98 | 0.01 | -0.02 | 6/9/2026 4:00:05 PM EST | |||
| 240.00 | 26.60 | 28.70 | 27.65 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 250.00 | 36.70 | 38.70 | 37.70 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 260.00 | 46.30 | 48.70 | 47.50 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 270.00 | 56.70 | 58.70 | 57.70 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 280.00 | 66.30 | 68.70 | 67.50 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 290.00 | 76.70 | 78.70 | 77.70 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 300.00 | 86.30 | 88.70 | 87.50 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST |