Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $199.72 as of 2/20/2026 3:55:00 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 | 125.40 | 129.40 | 127.40 | % | 1.70 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 80.00 | 120.40 | 124.40 | 122.40 | % | 1.53 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 85.00 | 115.60 | 119.40 | 117.50 | % | 1.38 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 90.00 | 110.50 | 113.80 | 112.15 | 99.00 | 0.00 | 0.00% | 1.25 | 0 | 23 | 2.03 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 2:59:02 PM EST |
| 95.00 | 105.70 | 109.40 | 107.55 | % | 1.13 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 100.00 | 100.50 | 104.60 | 102.55 | 49.20 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 2/20/2026 2:59:02 PM EST |
| 105.00 | 96.10 | 99.60 | 97.85 | 57.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 2/20/2026 2:59:02 PM EST |
| 110.00 | 90.70 | 94.40 | 92.55 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 115.00 | 85.70 | 89.50 | 87.60 | 55.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 2/20/2026 2:59:02 PM EST |
| 120.00 | 80.80 | 84.40 | 82.60 | % | 0.69 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 125.00 | 75.50 | 79.50 | 77.50 | % | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 130.00 | 70.60 | 74.50 | 72.55 | 50.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 2:59:02 PM EST |
| 135.00 | 66.30 | 69.10 | 67.70 | 30.27 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 2:59:02 PM EST |
| 140.00 | 60.70 | 63.80 | 62.25 | 62.40 | +22.52 | +56.47% | 0.44 | 5 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 145.00 | 55.70 | 59.20 | 57.45 | 33.80 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.02 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 2:59:02 PM EST |
| 150.00 | 50.80 | 54.00 | 52.40 | 52.40 | +19.85 | +60.99% | 0.35 | 5 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 155.00 | 45.80 | 48.70 | 47.25 | 37.10 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.81 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 2:59:02 PM EST |
| 160.00 | 40.70 | 44.70 | 42.70 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 2:59:02 PM EST |
| 165.00 | 35.80 | 39.60 | 37.70 | 21.75 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.73 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 2:59:02 PM EST |
| 170.00 | 30.80 | 33.90 | 32.35 | 20.30 | 0.00 | 0.00% | 0.19 | 0 | 126 | 0.61 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 2:59:02 PM EST |
| 175.00 | 26.30 | 28.60 | 27.45 | 25.01 | +2.91 | +13.17% | 0.16 | 3 | 72 | 0.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 180.00 | 21.80 | 23.50 | 22.65 | 22.66 | +2.46 | +12.18% | 0.13 | 5 | 529 | 0.43 | 0.97 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 185.00 | 17.50 | 18.50 | 18.00 | 18.06 | +3.14 | +21.05% | 0.10 | 7 | 356 | 0.37 | 0.92 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 190.00 | 13.00 | 13.80 | 13.40 | 13.40 | +2.40 | +21.82% | 0.07 | 16 | 392 | 0.24 | 0.85 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 195.00 | 8.60 | 9.20 | 8.90 | 9.04 | +2.04 | +29.15% | 0.05 | 33 | 921 | 0.23 | 0.74 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 200.00 | 4.90 | 5.60 | 5.25 | 5.22 | +1.12 | +27.32% | 0.03 | 220 | 854 | 0.21 | 0.57 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 210.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.25 | +29.42% | 0.01 | 129 | 1,607 | 0.18 | 0.23 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 220.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 0.00 | 10 | 127 | 0.19 | 0.08 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 2:59:02 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 2:59:02 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 2:59:02 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 2:59:02 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 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 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/20/2026 2:59:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/20/2026 2:59:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/20/2026 2:59:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 2:59:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 2:59:02 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/20/2026 2:59:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 2:59:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 2:59:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 2:59:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 2:59:02 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/20/2026 2:59:02 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 2:59:02 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 30 | 146 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 2:59:02 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.53 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 2:59:02 PM EST |
| 165.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 2:59:02 PM EST |
| 170.00 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 2:59:02 PM EST |
| 175.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.26 | -41.94% | 0.00 | 5 | 325 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 180.00 | 0.45 | 0.70 | 0.58 | 0.70 | -0.07 | -9.10% | 0.00 | 3 | 585 | 0.29 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 185.00 | 0.70 | 1.10 | 0.90 | 1.10 | -0.20 | -15.39% | 0.00 | 1 | 122 | 0.26 | -0.08 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 190.00 | 1.20 | 1.85 | 1.53 | 1.65 | -0.50 | -23.26% | 0.01 | 31 | 224 | 0.25 | -0.15 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 195.00 | 2.10 | 2.85 | 2.48 | 2.43 | -1.17 | -32.50% | 0.01 | 8 | 67 | 0.22 | -0.26 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 200.00 | 3.80 | 4.30 | 4.05 | 4.00 | -1.40 | -25.93% | 0.02 | 6 | 101 | 0.22 | -0.43 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 210.00 | 9.50 | 11.80 | 10.65 | 10.30 | -3.00 | -22.56% | 0.05 | 2 | 13 | 0.24 | -0.77 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 2:59:02 PM EST |
| 220.00 | 18.80 | 21.50 | 20.15 | % | 0.09 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.03 | 2/20/2026 2:59:02 PM EST | |||
| 230.00 | 27.60 | 31.30 | 29.45 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 2/20/2026 2:59:02 PM EST | |||
| 240.00 | 37.50 | 41.30 | 39.40 | % | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 250.00 | 47.40 | 51.40 | 49.40 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 260.00 | 57.30 | 61.30 | 59.30 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST | |||
| 270.00 | 67.30 | 71.40 | 69.35 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 2:59:02 PM EST |