Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $231.67 as of 7/27/2026 9:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 150.60 | 153.50 | 152.05 | % | 1.90 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 85.00 | 145.10 | 148.70 | 146.90 | % | 1.73 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 139.80 | 143.40 | 141.60 | % | 1.57 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 134.80 | 138.20 | 136.50 | % | 1.44 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 129.90 | 133.70 | 131.80 | % | 1.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 125.30 | 128.90 | 127.10 | % | 1.21 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 120.10 | 123.60 | 121.85 | % | 1.11 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 115.00 | 118.60 | 116.80 | % | 1.02 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 110.30 | 113.90 | 112.10 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 125.00 | 105.10 | 108.70 | 106.90 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 130.00 | 100.10 | 103.70 | 101.90 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 135.00 | 95.20 | 99.00 | 97.10 | 72.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 90.10 | 93.60 | 91.85 | 67.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 85.20 | 88.50 | 86.85 | 62.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 80.30 | 83.70 | 82.00 | 56.80 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 75.20 | 78.80 | 77.00 | 48.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 70.30 | 74.00 | 72.15 | % | 0.45 | 0 | 6 | 0.74 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 165.00 | 65.30 | 68.90 | 67.10 | 39.33 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.69 | 0.97 | 0.00 | -0.03 | 5/7/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 60.40 | 63.90 | 62.15 | 41.18 | 0.00 | 0.00% | 0.37 | 0 | 89 | 0.64 | 0.97 | 0.00 | -0.03 | 6/8/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 55.50 | 58.60 | 57.05 | 40.80 | 0.00 | 0.00% | 0.33 | 0 | 118 | 0.58 | 0.95 | 0.00 | -0.03 | 6/18/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 50.60 | 53.90 | 52.25 | 40.25 | 0.00 | 0.00% | 0.29 | 0 | 188 | 0.56 | 0.94 | 0.00 | -0.04 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 45.70 | 48.80 | 47.25 | 36.90 | 0.00 | 0.00% | 0.26 | 0 | 116 | 0.50 | 0.93 | 0.00 | -0.05 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 40.80 | 43.80 | 42.30 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.51 | 0.93 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 36.00 | 39.20 | 37.60 | 28.39 | 0.00 | 0.00% | 0.19 | 0 | 381 | 0.43 | 0.88 | 0.01 | -0.07 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 31.60 | 34.30 | 32.95 | 28.45 | 0.00 | 0.00% | 0.16 | 0 | 294 | 0.39 | 0.85 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 22.10 | 25.10 | 23.60 | 23.24 | +3.24 | +16.20% | 0.11 | 2 | 588 | 0.27 | 0.80 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 15.50 | 16.80 | 16.15 | 15.03 | +1.26 | +9.15% | 0.07 | 20 | 427 | 0.28 | 0.70 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 8.70 | 9.60 | 9.15 | 8.70 | +0.90 | +11.54% | 0.04 | 8 | 818 | 0.25 | 0.53 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 4.30 | 4.70 | 4.50 | 4.46 | +0.76 | +20.55% | 0.02 | 18 | 650 | 0.24 | 0.32 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 1.70 | 2.05 | 1.88 | 1.81 | +0.27 | +17.54% | 0.01 | 4 | 113 | 0.23 | 0.17 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.23 | 0.09 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.17 | -56.67% | 0.00 | 10 | 93 | 0.55 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.51 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.50 | -0.02 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 0.15 | 0.45 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.45 | -0.03 | 0.00 | -0.03 | 6/17/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 0.20 | 1.35 | 0.78 | 0.25 | -0.13 | -34.22% | 0.00 | 4 | 67 | 0.48 | -0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 0.25 | 1.40 | 0.83 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.45 | -0.05 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 0.35 | 1.45 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.42 | -0.06 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 1.55 | 0.80 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.35 | -0.07 | 0.00 | -0.05 | 6/29/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1,595 | 0.42 | -0.07 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 0.75 | 1.15 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.32 | -0.12 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 1.05 | 1.30 | 1.18 | 1.16 | -0.26 | -18.31% | 0.01 | 1 | 121 | 0.30 | -0.15 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 2.10 | 2.55 | 2.33 | 2.45 | -0.18 | -6.85% | 0.01 | 3 | 245 | 0.28 | -0.20 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 4.10 | 4.90 | 4.50 | 4.40 | -1.04 | -19.12% | 0.02 | 3 | 484 | 0.26 | -0.30 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 7.30 | 8.70 | 8.00 | 8.27 | -2.11 | -20.33% | 0.03 | 3 | 56 | 0.24 | -0.47 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 12.80 | 14.90 | 13.85 | % | 0.06 | 0 | 0 | 0.22 | -0.68 | 0.02 | -0.06 | 7/27/2026 4:00:05 PM EST | |||
| 250.00 | 20.10 | 23.10 | 21.60 | % | 0.09 | 0 | 0 | 0.19 | -0.83 | 0.01 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 260.00 | 28.50 | 31.80 | 30.15 | % | 0.12 | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 270.00 | 38.20 | 41.60 | 39.90 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 280.00 | 48.00 | 51.40 | 49.70 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 57.80 | 61.20 | 59.50 | % | 0.21 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 300.00 | 67.70 | 70.90 | 69.30 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 310.00 | 77.50 | 81.00 | 79.25 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 320.00 | 87.80 | 91.10 | 89.45 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 330.00 | 97.70 | 101.00 | 99.35 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |