Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $221.47 as of 8/14/2026 3:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 82.90 | 86.20 | 84.55 | % | 0.63 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 140.00 | 77.90 | 80.80 | 79.35 | % | 0.57 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 145.00 | 72.80 | 76.30 | 74.55 | % | 0.51 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 150.00 | 68.20 | 71.20 | 69.70 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 155.00 | 62.90 | 66.20 | 64.55 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 160.00 | 57.80 | 61.20 | 59.50 | % | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 165.00 | 53.00 | 56.20 | 54.60 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 170.00 | 47.80 | 51.30 | 49.55 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 175.00 | 43.00 | 46.30 | 44.65 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 180.00 | 38.50 | 41.30 | 39.90 | 40.07 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 185.00 | 33.20 | 36.30 | 34.75 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 190.00 | 28.10 | 31.30 | 29.70 | 41.22 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 195.00 | 23.60 | 25.90 | 24.75 | 32.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 200.00 | 18.30 | 21.30 | 19.80 | 21.85 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.71 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 210.00 | 9.00 | 11.30 | 10.15 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.45 | 0.93 | 0.02 | -0.12 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 220.00 | 1.55 | 2.40 | 1.98 | 2.50 | -2.00 | -44.45% | 0.01 | 8 | 300 | 0.17 | 0.49 | 0.07 | -0.18 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 230.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.28 | -59.58% | 0.00 | 80 | 1,359 | 0.23 | 0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 1,202 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 967 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 369 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 77 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 139 | 0.41 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 210.00 | 0.15 | 0.55 | 0.35 | 0.31 | +0.06 | +24.00% | 0.00 | 31 | 702 | 0.25 | -0.07 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 220.00 | 1.95 | 3.20 | 2.58 | 2.45 | +0.45 | +22.50% | 0.01 | 12 | 704 | 0.20 | -0.51 | 0.07 | -0.18 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 230.00 | 9.00 | 11.30 | 10.15 | 9.60 | +1.25 | +14.97% | 0.04 | 4 | 234 | 0.30 | -0.97 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 240.00 | 18.80 | 21.60 | 20.20 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 250.00 | 28.80 | 32.00 | 30.40 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 260.00 | 38.80 | 42.00 | 40.40 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 270.00 | 48.80 | 52.10 | 50.45 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 280.00 | 58.80 | 62.10 | 60.45 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 290.00 | 68.80 | 72.20 | 70.50 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 300.00 | 78.80 | 82.00 | 80.40 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 310.00 | 88.80 | 91.80 | 90.30 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 320.00 | 98.80 | 102.20 | 100.50 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST |