Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $203.50 as of 4/24/2026 5:35:04 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 | 124.50 | 128.50 | 126.50 | % | 1.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 119.50 | 123.50 | 121.50 | % | 1.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 114.50 | 118.60 | 116.55 | % | 1.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 109.60 | 113.50 | 111.55 | % | 1.24 | 0 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 95.00 | 104.60 | 108.50 | 106.55 | % | 1.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 100.00 | 99.60 | 103.70 | 101.65 | % | 1.02 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 105.00 | 94.60 | 98.60 | 96.60 | % | 0.92 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 110.00 | 89.60 | 93.70 | 91.65 | % | 0.83 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 115.00 | 84.70 | 88.80 | 86.75 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 120.00 | 79.90 | 83.70 | 81.80 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 125.00 | 75.20 | 78.90 | 77.05 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 130.00 | 69.80 | 73.80 | 71.80 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 135.00 | 64.90 | 68.90 | 66.90 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 140.00 | 60.30 | 63.90 | 62.10 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 145.00 | 55.60 | 58.80 | 57.20 | % | 0.39 | 0 | 39 | 0.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 150.00 | 51.40 | 53.90 | 52.65 | % | 0.35 | 0 | 27 | 0.46 | 0.97 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 155.00 | 46.30 | 49.00 | 47.65 | % | 0.31 | 0 | 5 | 0.60 | 0.96 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 160.00 | 41.00 | 44.10 | 42.55 | % | 0.27 | 0 | 27 | 0.55 | 0.95 | 0.00 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 165.00 | 36.60 | 39.30 | 37.95 | 43.90 | 0.00 | 0.00% | 0.23 | 0 | 77 | 0.36 | 0.93 | 0.00 | -0.04 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 170.00 | 31.80 | 34.50 | 33.15 | 17.75 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.35 | 0.90 | 0.01 | -0.05 | 3/23/2026 | 4/24/2026 4:00:07 PM EST |
| 175.00 | 27.40 | 29.70 | 28.55 | 29.47 | 0.00 | 0.00% | 0.16 | 0 | 543 | 0.34 | 0.87 | 0.01 | -0.05 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 180.00 | 22.80 | 25.20 | 24.00 | 29.08 | 0.00 | 0.00% | 0.13 | 0 | 267 | 0.32 | 0.83 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 185.00 | 18.40 | 21.00 | 19.70 | 20.80 | 0.00 | 0.00% | 0.11 | 0 | 352 | 0.30 | 0.78 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 190.00 | 14.60 | 15.70 | 15.15 | 16.45 | -0.64 | -3.75% | 0.08 | 1 | 260 | 0.27 | 0.72 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 195.00 | 11.00 | 12.10 | 11.55 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 318 | 0.26 | 0.64 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 200.00 | 7.70 | 9.20 | 8.45 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 439 | 0.25 | 0.54 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 210.00 | 3.40 | 4.70 | 4.05 | 4.15 | -0.35 | -7.78% | 0.02 | 5 | 695 | 0.25 | 0.31 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 220.00 | 1.15 | 2.00 | 1.58 | 1.68 | -0.12 | -6.67% | 0.01 | 6 | 535 | 0.24 | 0.13 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 230.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.41 | -47.68% | 0.00 | 10 | 88 | 0.22 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 240.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.23 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 25 | 0.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 110 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1,263 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 150.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.55 | -55.00% | 0.00 | 20 | 141 | 0.43 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 155.00 | 0.30 | 0.65 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.40 | -0.04 | 0.00 | -0.02 | 4/9/2026 | 4/24/2026 4:00:07 PM EST |
| 160.00 | 0.45 | 0.75 | 0.60 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3,521 | 0.38 | -0.05 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 165.00 | 0.40 | 1.10 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.35 | -0.07 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 170.00 | 0.85 | 1.15 | 1.00 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.33 | -0.10 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 175.00 | 1.25 | 1.55 | 1.40 | 1.30 | +0.10 | +8.34% | 0.01 | 4 | 1,465 | 0.32 | -0.13 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 180.00 | 1.75 | 2.40 | 2.08 | 1.80 | +0.10 | +5.89% | 0.01 | 1 | 98 | 0.31 | -0.17 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 185.00 | 2.05 | 3.50 | 2.78 | 2.75 | +0.30 | +12.25% | 0.02 | 4 | 1,588 | 0.29 | -0.22 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 190.00 | 3.50 | 4.20 | 3.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.28 | -0.28 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 195.00 | 4.60 | 6.00 | 5.30 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.27 | -0.36 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 200.00 | 6.60 | 7.80 | 7.20 | 7.64 | +0.64 | +9.15% | 0.04 | 10 | 122 | 0.25 | -0.46 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 210.00 | 12.60 | 14.10 | 13.35 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.25 | -0.69 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 220.00 | 19.30 | 22.00 | 20.65 | 34.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.28 | -0.87 | 0.01 | -0.03 | 3/31/2026 | 4/24/2026 4:00:07 PM EST |
| 230.00 | 28.50 | 31.20 | 29.85 | % | 0.13 | 0 | 1 | 0.30 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 240.00 | 38.50 | 41.30 | 39.90 | % | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 250.00 | 47.80 | 51.80 | 49.80 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 260.00 | 57.80 | 61.80 | 59.80 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 270.00 | 67.70 | 71.70 | 69.70 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 280.00 | 77.60 | 81.30 | 79.45 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 290.00 | 87.60 | 91.60 | 89.60 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 300.00 | 97.60 | 101.50 | 99.55 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |