Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $220.07 as of 8/11/2026 8:29:27 AM 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 | 84.60 | 87.60 | 86.10 | % | 0.64 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 140.00 | 79.60 | 82.60 | 81.10 | % | 0.58 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 145.00 | 74.60 | 77.60 | 76.10 | % | 0.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 150.00 | 69.60 | 72.40 | 71.00 | % | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 155.00 | 64.60 | 67.60 | 66.10 | % | 0.43 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 160.00 | 59.60 | 62.60 | 61.10 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 165.00 | 54.60 | 57.60 | 56.10 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 170.00 | 49.60 | 52.60 | 51.10 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 175.00 | 44.60 | 47.60 | 46.10 | % | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 180.00 | 39.70 | 42.60 | 41.15 | 41.49 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 10:59:02 AM EST |
| 185.00 | 34.70 | 37.30 | 36.00 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 190.00 | 29.70 | 32.70 | 31.20 | 41.22 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.81 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 8/11/2026 10:59:02 AM EST |
| 195.00 | 24.80 | 27.70 | 26.25 | 32.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.72 | 0.98 | 0.00 | -0.07 | 8/4/2026 | 8/11/2026 10:59:02 AM EST |
| 200.00 | 20.30 | 22.80 | 21.55 | 29.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.61 | 0.95 | 0.01 | -0.10 | 8/3/2026 | 8/11/2026 10:59:02 AM EST |
| 210.00 | 10.70 | 12.80 | 11.75 | 12.51 | +0.87 | +7.48% | 0.06 | 2 | 48 | 0.30 | 0.84 | 0.02 | -0.16 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 220.00 | 4.00 | 4.90 | 4.45 | 4.35 | -0.95 | -17.93% | 0.02 | 30 | 292 | 0.25 | 0.51 | 0.04 | -0.21 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 230.00 | 0.75 | 1.00 | 0.88 | 0.78 | -0.87 | -52.73% | 0.00 | 141 | 1,252 | 0.25 | 0.15 | 0.03 | -0.11 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.45 | -81.82% | 0.00 | 63 | 1,251 | 0.33 | 0.02 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.18 | -72.00% | 0.00 | 2 | 979 | 0.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.30 | -93.75% | 0.00 | 1 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM 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 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 10:59:02 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 10:59:02 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 10:59:02 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 10:59:02 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 85 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 13 | 356 | 0.44 | -0.01 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 195.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 83 | 0.39 | -0.02 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 200.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.23 | -51.12% | 0.00 | 35 | 185 | 0.34 | -0.05 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 210.00 | 0.40 | 0.80 | 0.60 | 0.60 | -1.05 | -63.64% | 0.00 | 132 | 724 | 0.29 | -0.16 | 0.02 | -0.16 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 220.00 | 2.40 | 3.80 | 3.10 | 3.23 | -1.57 | -32.71% | 0.01 | 83 | 611 | 0.27 | -0.49 | 0.04 | -0.21 | 8/11/2026 | 8/11/2026 10:59:02 AM EST |
| 230.00 | 8.30 | 11.00 | 9.65 | 11.78 | 0.00 | 0.00% | 0.04 | 0 | 238 | 0.33 | -0.85 | 0.03 | -0.11 | 8/10/2026 | 8/11/2026 10:59:02 AM EST |
| 240.00 | 17.70 | 20.50 | 19.10 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.47 | -0.98 | 0.01 | -0.02 | 7/30/2026 | 8/11/2026 10:59:02 AM EST |
| 250.00 | 27.60 | 30.60 | 29.10 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 260.00 | 37.60 | 40.60 | 39.10 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 270.00 | 47.30 | 50.60 | 48.95 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 280.00 | 57.40 | 60.60 | 59.00 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 290.00 | 67.50 | 70.60 | 69.05 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 300.00 | 77.60 | 80.40 | 79.00 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 310.00 | 87.40 | 90.60 | 89.00 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST | |||
| 320.00 | 97.30 | 100.60 | 98.95 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 10:59:02 AM EST |