Options Chain for SIMON PPTY GROUP INC NEW COM (SPG) - $222.91 as of 8/7/2026 9:08:10 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 | 141.60 | 144.20 | 142.90 | % | 1.79 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 85.00 | 136.70 | 139.20 | 137.95 | % | 1.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 90.00 | 131.70 | 134.30 | 133.00 | % | 1.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 95.00 | 126.70 | 129.30 | 128.00 | % | 1.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 100.00 | 121.70 | 124.30 | 123.00 | % | 1.23 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 105.00 | 116.70 | 119.30 | 118.00 | % | 1.12 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 111.80 | 114.40 | 113.10 | % | 1.03 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 106.80 | 109.70 | 108.25 | % | 0.94 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 101.80 | 104.50 | 103.15 | % | 0.86 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 96.80 | 99.60 | 98.20 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 91.90 | 94.60 | 93.25 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 86.90 | 90.00 | 88.45 | 72.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 81.90 | 84.80 | 83.35 | 67.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:00 PM EST |
| 145.00 | 77.00 | 79.70 | 78.35 | 62.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:00 PM EST |
| 150.00 | 72.00 | 74.80 | 73.40 | 56.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:00 PM EST |
| 155.00 | 67.00 | 69.90 | 68.45 | 48.70 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 62.10 | 65.30 | 63.70 | % | 0.40 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 57.10 | 60.00 | 58.55 | 39.33 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 52.10 | 54.80 | 53.45 | 53.29 | 0.00 | 0.00% | 0.31 | 0 | 89 | 0.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 47.20 | 50.00 | 48.60 | 40.80 | 0.00 | 0.00% | 0.28 | 0 | 118 | 0.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 42.30 | 45.50 | 43.90 | 40.25 | 0.00 | 0.00% | 0.24 | 0 | 188 | 0.59 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 37.40 | 39.40 | 38.40 | 36.90 | 0.00 | 0.00% | 0.21 | 0 | 116 | 0.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 32.50 | 34.70 | 33.60 | 41.77 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.47 | 0.97 | 0.01 | -0.01 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 27.70 | 30.10 | 28.90 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 391 | 0.44 | 0.93 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 23.10 | 24.60 | 23.85 | 29.45 | 0.00 | 0.00% | 0.12 | 0 | 288 | 0.32 | 0.89 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 14.40 | 15.80 | 15.10 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 583 | 0.28 | 0.76 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 7.40 | 9.10 | 8.25 | 8.10 | -0.68 | -7.75% | 0.04 | 33 | 440 | 0.25 | 0.55 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 3.20 | 4.10 | 3.65 | 3.40 | -0.95 | -21.84% | 0.02 | 80 | 803 | 0.23 | 0.32 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 0.65 | 1.80 | 1.23 | 1.40 | -0.10 | -6.67% | 0.01 | 57 | 948 | 0.22 | 0.16 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 0.35 | 1.05 | 0.70 | 0.60 | -0.05 | -7.70% | 0.00 | 1 | 823 | 0.25 | 0.07 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.26 | 0.03 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 | 0.45 | 0.23 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | 0.07 | +0.01 | +16.67% | 0.01 | 2 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 165.00 | 0.05 | 1.30 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 0.10 | 0.60 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 0.20 | 0.70 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 0.50 | 1.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 0.31 | -0.03 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 0.70 | 1.05 | 0.88 | 0.83 | -0.17 | -17.00% | 0.00 | 15 | 525 | 0.28 | -0.07 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 1.10 | 1.65 | 1.38 | 1.45 | -0.12 | -7.65% | 0.01 | 21 | 118 | 0.27 | -0.11 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 2.80 | 3.30 | 3.05 | 2.90 | -0.40 | -12.13% | 0.01 | 2 | 675 | 0.25 | -0.24 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 6.20 | 7.00 | 6.60 | 6.68 | -0.22 | -3.19% | 0.03 | 91 | 534 | 0.24 | -0.45 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 11.60 | 13.40 | 12.50 | 12.56 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.24 | -0.68 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 19.30 | 21.50 | 20.40 | 21.81 | +11.11 | +103.84% | 0.08 | 20 | 20 | 0.24 | -0.84 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 28.30 | 31.00 | 29.65 | % | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 260.00 | 38.00 | 40.40 | 39.20 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 47.00 | 50.50 | 48.75 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 57.30 | 60.40 | 58.85 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 67.30 | 70.40 | 68.85 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 77.20 | 80.30 | 78.75 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 87.20 | 90.20 | 88.70 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 320.00 | 96.80 | 100.20 | 98.50 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 330.00 | 106.80 | 110.20 | 108.50 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |