Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $204.90 as of 5/22/2026 3:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.60 | 101.60 | 99.60 | % | 0.95 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 110.00 | 92.60 | 96.60 | 94.60 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 115.00 | 87.70 | 91.60 | 89.65 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 120.00 | 82.60 | 86.60 | 84.60 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 125.00 | 78.10 | 81.70 | 79.90 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 130.00 | 73.00 | 76.60 | 74.80 | 68.30 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 67.80 | 71.50 | 69.65 | % | 0.52 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 140.00 | 62.70 | 66.70 | 64.70 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 145.00 | 57.70 | 61.70 | 59.70 | % | 0.41 | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 150.00 | 53.10 | 56.40 | 54.75 | % | 0.36 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 155.00 | 48.10 | 51.50 | 49.80 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 160.00 | 43.10 | 46.50 | 44.80 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 165.00 | 38.20 | 41.50 | 39.85 | % | 0.24 | 0 | 15 | 0.50 | 0.98 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 170.00 | 33.30 | 36.80 | 35.05 | % | 0.21 | 0 | 6 | 0.46 | 0.96 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 175.00 | 28.50 | 31.40 | 29.95 | 28.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.39 | 0.93 | 0.01 | -0.02 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 24.10 | 26.60 | 25.35 | 26.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.35 | 0.90 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 19.50 | 21.40 | 20.45 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.29 | 0.85 | 0.01 | -0.03 | 3/27/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 15.00 | 17.00 | 16.00 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.22 | 0.79 | 0.02 | -0.04 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 11.70 | 13.10 | 12.40 | 9.39 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.23 | 0.71 | 0.02 | -0.05 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 8.40 | 9.40 | 8.90 | 8.42 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.22 | 0.61 | 0.02 | -0.05 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 210.00 | 3.60 | 3.90 | 3.75 | 4.00 | -0.30 | -6.98% | 0.02 | 2 | 283 | 0.20 | 0.36 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 220.00 | 1.05 | 1.70 | 1.38 | 1.43 | -0.22 | -13.34% | 0.01 | 13 | 348 | 0.20 | 0.17 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 230.00 | 0.25 | 0.75 | 0.50 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 77 | 0.21 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 5/22/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 126 | 0.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 4 | 26 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.50 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.33 | -0.01 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 0.20 | 0.65 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 0.35 | 0.70 | 0.53 | 0.55 | -0.22 | -28.58% | 0.00 | 6 | 375 | 0.29 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 0.55 | 1.10 | 0.83 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.28 | -0.07 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 0.90 | 1.45 | 1.18 | 1.20 | -0.10 | -7.70% | 0.01 | 1 | 114 | 0.27 | -0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 1.35 | 1.90 | 1.63 | 1.65 | -0.10 | -5.72% | 0.01 | 21 | 101 | 0.25 | -0.15 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 2.10 | 2.65 | 2.38 | 2.37 | -0.23 | -8.85% | 0.01 | 21 | 182 | 0.24 | -0.21 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 3.20 | 4.00 | 3.60 | 3.50 | -0.50 | -12.50% | 0.02 | 3 | 81 | 0.23 | -0.29 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 4.80 | 5.60 | 5.20 | 5.00 | -1.10 | -18.04% | 0.03 | 21 | 109 | 0.22 | -0.39 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 210.00 | 9.90 | 11.10 | 10.50 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.20 | -0.64 | 0.02 | -0.05 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 220.00 | 17.10 | 19.70 | 18.40 | % | 0.08 | 0 | 0 | 0.18 | -0.83 | 0.02 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 230.00 | 26.30 | 29.00 | 27.65 | % | 0.12 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 240.00 | 35.50 | 38.90 | 37.20 | % | 0.15 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 250.00 | 45.40 | 49.30 | 47.35 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 260.00 | 55.30 | 59.30 | 57.30 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 270.00 | 65.40 | 69.30 | 67.35 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |