Tour v494
SPG
SIMON PPTY GROUP INC REIT
$222.91 +0.49%
$222.86 (-0.02%)🌙
as of 08/07 06:03 PM
(8/7 14:06) ◀
|
Friday, August 7, 2026 (6:03pm)
January 2026
|
▶ (8/10 14:05)
◀ 8/7 18:03 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,339
Calls: 640 (48%)
Puts: 699 (52%)
Prior (08/06) 967
Calls: 548 (57%)
Puts: 419 (43%)
Current vs Prior +38.47%
Calls: +16.79% (Calls)
Puts: +66.83% (Puts)
Prior 7-Day Total 8,515
Calls: 4,621 (54%)
Puts: 3,894 (46%)
Prior 7-Day Average 1,216
Calls: 660 (54%)
Puts: 556 (46%)
Current vs Prior 7-Day Avg +10.08%
Calls: -3.05%
Puts: +25.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $1.08M
Calls: $476.9K (44%)
Puts: $600.1K (56%)
Prior (08/06) $748.6K
Calls: $471.5K (63%)
Puts: $277.1K (37%)
Current vs Prior +43.87%
Calls: +1.14%
Puts: +116.60%
Prior 7-Day Total $4.43M
Calls: $2.56M (58%)
Puts: $1.86M (42%)
Prior 7-Day Average $632.4K
Calls: $366.0K (58%)
Puts: $266.4K (42%)
Current vs Prior 7-Day Avg +70.30%
Calls: +30.30%
Puts: +125.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.09
Prior (08/06) 0.76
Current vs Prior +42.84%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +41.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 46,848
Calls: 20,977 (45%)
Puts: 25,871 (55%)
Prior (08/06) 16,498
Calls: 11,161 (68%)
Puts: 5,337 (32%)
Current vs Prior +183.96%
Prior 7-Day Total 87,257
Calls: 57,586 (66%)
Puts: 29,671 (34%)
Prior 7-Day Average 12,465
Calls: 8,226 (66%)
Puts: 4,238 (34%)
Current vs Prior 7-Day Avg +275.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.02% | 9.31%7.02% | 9.31%
Prior 7.30% | 9.47%7.30% | 9.47%
Current vs Prior -3.86% | -1.67%-3.86% | -1.67%
Prior 7-Day Avg 7.48% | 9.68%7.48% | 9.68%
Current vs 7-Day Avg -6.18% | -3.80%-6.18% | -3.80%
Prior 7-Day Eod 7.30% | 9.47%7.30% | 9.47%
Current vs 7-Day Eod -3.86% | -1.67%-3.86% | -1.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.66% | 11.40%
Calls: 9.68% | 11.32%
Puts: 11.64% | 11.48%
Prior 11.91% | 14.64%
Calls: 11.76% | 15.95%
Puts: 12.05% | 13.33%
Current vs Prior -10.50% | -22.13%
Prior 7-Day Avg 11.91% | 14.64%
Calls: 11.76% | 15.95%
Puts: 12.05% | 13.33%
Current vs 7-Day Avg -10.50% | -22.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (70% higher). Slightly bearish P/C ratio of 1.09. P/C ratio rising 43% - increased hedging/bearish positioning. Rising open interest (up 184%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 7.3%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1837.4039.40$38.405.2%--1.00116
$200.00Sep 1823.1024.60$23.856.3%--0.94288
$190.00Sep 1832.5034.70$33.606.5%--1.0064
$190.00Aug 2131.6033.80$32.706.7%--0.9411
$180.00Sep 1842.3045.50$43.907.3%--1.00188
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1842.3045.50$43.907.3%--1.00188
$185.00Sep 1837.4039.40$38.405.2%--1.00116
$190.00Sep 1832.5034.70$33.606.5%--1.0064
$195.00Sep 1827.7030.10$28.908.3%--0.99391
$200.00Aug 2121.8023.90$22.859.2%--0.9710
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2116.3019.70$18.0018.9%--0.9024
$240.00Sep 1819.3021.50$20.4010.8%200.8520
$230.00Aug 218.5010.00$9.2516.2%--0.72238
$230.00Sep 1811.6013.40$12.5014.4%--0.67134

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 663, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 183.204.10$3.6524.7%800.32803
$230.00Aug 211.802.35$2.0826.4%630.28813
$240.00Sep 180.651.80$1.2393.5%570.14948
$220.00Aug 215.707.10$6.4021.9%390.59220
$220.00Sep 187.409.10$8.2520.6%330.55440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.304.40$3.8528.6%1000.41664
$220.00Sep 186.207.00$6.6012.1%910.46534
$210.00Aug 211.001.30$1.1526.1%550.16655
$200.00Sep 181.101.65$1.3839.9%210.13118
$240.00Sep 1819.3021.50$20.4010.8%200.8520

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 36.7%, max 76.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1854.9%31.1%76.5%--75
$260.00Aug 21Sep 1842.5%28.1%51.0%--139
$240.00Aug 21Sep 1830.3%22.6%34.4%782.2K
$250.00Aug 21Sep 1833.6%25.7%30.9%281.8K
$200.00Aug 21Sep 1833.8%27.0%25.2%--298
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1854.9%31.1%76.5%51.6K
$185.00Aug 21Sep 1849.8%31.6%57.3%10162
$180.00Aug 21Sep 1851.2%34.0%50.6%--292
$195.00Aug 21Sep 1838.2%27.9%36.9%17592
$240.00Aug 21Sep 1830.3%22.6%34.4%2044

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 49.00, avg 14.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Sep 18$0.30$9.70$0.3032.33$250.30
$240.00$250.00Aug 21$0.41$9.59$0.4123.39$240.41
$240.00$250.00Sep 18$0.53$9.47$0.5317.87$240.53
$230.00$240.00Aug 21$1.45$8.55$1.455.90$231.45
$230.00$240.00Sep 18$2.42$7.58$2.423.13$232.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.10$4.90$0.1049.00$184.90
$185.00$180.00Sep 18$0.10$4.90$0.1049.00$184.90
$195.00$190.00Sep 18$0.13$4.87$0.1337.46$194.87
$190.00$185.00Sep 18$0.30$4.70$0.3015.67$189.70
$210.00$200.00Aug 21$0.82$9.18$0.8211.20$209.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 65.67, avg 5.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 21$9.85$9.85$0.1565.67$199.85
$185.00$190.00Sep 18$4.80$4.80$0.2024.00$189.80
$190.00$195.00Sep 18$4.70$4.70$0.3015.67$194.70
$200.00$210.00Aug 21$9.05$9.05$0.959.53$209.05
$200.00$210.00Sep 18$8.75$8.75$1.257.00$208.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$8.75$8.75$1.257.00$231.25
$240.00$230.00Sep 18$7.90$7.90$2.103.76$232.10
$230.00$220.00Sep 18$5.90$5.90$4.101.44$224.10
$230.00$220.00Aug 21$5.40$5.40$4.601.17$224.60
$220.00$210.00Sep 18$3.55$3.55$6.450.55$216.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$0.1742.5%28.1%
$250.00Aug 21Sep 18$0.4833.6%25.7%
$240.00Aug 21Sep 18$0.6030.3%22.6%
$190.00Aug 21Sep 18$0.9054.9%31.1%
$200.00Aug 21Sep 18$1.0033.8%27.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$0.0554.9%31.1%
$180.00Aug 21Sep 18$0.2251.2%34.0%
$185.00Aug 21Sep 18$0.2249.8%31.6%
$195.00Aug 21Sep 18$0.6338.2%27.9%
$200.00Aug 21Sep 18$1.0533.8%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.60% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$6.40$3.85$10.25$209.75$230.254.60%
$230.00Aug 21$2.08$9.25$11.33$218.67$241.335.08%
$220.00Sep 18$8.25$6.60$14.85$205.15$234.856.66%
$210.00Aug 21$13.80$1.15$14.95$195.05$224.956.71%
$230.00Sep 18$3.65$12.50$16.15$213.85$246.157.25%
$210.00Sep 18$15.10$3.05$18.15$191.85$228.158.14%
$240.00Aug 21$0.63$18.00$18.63$221.37$258.638.36%
$240.00Sep 18$1.23$20.40$21.63$218.37$261.639.70%
$200.00Aug 21$22.85$0.33$23.18$176.82$223.1810.40%
$200.00Sep 18$23.85$1.38$25.23$174.77$225.2311.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.43% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Aug 21$0.63$0.33$0.96$199.04$240.96
$240.00$190.00Aug 21$0.63$0.70$1.33$188.67$241.33
$250.00$190.00Sep 18$0.70$0.75$1.45$188.55$251.45
$250.00$195.00Sep 18$0.70$0.88$1.58$193.42$251.58
$240.00$210.00Aug 21$0.63$1.15$1.78$208.22$241.78
$240.00$190.00Sep 18$1.23$0.75$1.98$188.02$241.98
$250.00$200.00Sep 18$0.70$1.38$2.08$197.92$252.08
$240.00$195.00Sep 18$1.23$0.88$2.11$192.89$242.11
$230.00$200.00Aug 21$2.08$0.33$2.41$197.59$232.41
$240.00$200.00Sep 18$1.23$1.38$2.61$197.39$242.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 24.00, avg credit $4.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 18$4.80$0.2024.00$180.20$194.80
185/190200/210Aug 21$9.52$0.4819.83$180.48$209.52
180/185200/210Aug 21$9.15$0.8510.76$175.85$209.15
185/190200/210Sep 18$9.05$0.959.53$180.95$209.05
190/195200/210Sep 18$8.88$1.127.93$186.12$208.88
180/185200/210Sep 18$8.85$1.157.70$176.15$208.85
230/240250/260Sep 18$8.20$1.804.56$231.80$258.20
185/190210/220Aug 21$7.87$2.133.69$182.13$217.87
180/185210/220Aug 21$7.50$2.503.00$177.50$217.50
195/200210/220Sep 18$7.35$2.652.77$192.65$217.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 18$0.10$4.9049.00
$240.00$250.00$260.00Sep 18$0.23$9.7742.48
$240.00$250.00$260.00Aug 21$0.42$9.5822.81
$190.00$200.00$210.00Aug 21$0.80$9.2011.50
$230.00$240.00$250.00Aug 21$1.04$8.968.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.20$4.8024.00
$180.00$185.00$190.00Aug 21$0.37$4.6312.51
$190.00$195.00$200.00Sep 18$0.37$4.6312.51
$190.00$195.00$200.00Aug 21$0.53$4.478.43
$200.00$210.00$220.00Aug 21$1.88$8.124.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Sep 18-$0.10$9.90
$240.00$250.001:2Sep 18-$0.17$9.83
$250.00$260.001:2Aug 21-$0.24$9.76
$210.00$220.001:2Sep 18-$1.40$8.60
$200.00$210.001:2Aug 21-$4.75$5.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.50$9.50
$230.00$220.001:2Sep 18-$0.70$9.30
$240.00$230.001:2Sep 18-$4.60$5.40
$185.00$180.001:2Aug 21-$0.03$4.97
$190.00$185.001:2Sep 18-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.44%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$3.200.323.2%1.44%4.62%80803
$230.00Aug 21$1.800.283.2%0.81%3.99%63813
$240.00Sep 18$0.650.147.7%0.29%7.96%57948
$240.00Aug 21$0.450.107.7%0.20%7.87%211.3K
$250.00Sep 18$0.350.0812.2%0.16%12.31%1823

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 640
Total Puts 699
Put/Call Ratio 1.09
Net Difference -59

Prior's Put/Call Breakdown

Total Calls 548
Total Puts 419
Put/Call Ratio 0.76
Net Difference 129

Prior 7-Day Put/Call Summary

Total Calls 4,621
Total Puts 3,894
Average Put/Call Ratio 0.77
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All