Tour v500
SPG
SIMON PPTY GROUP INC REIT
$220.55 -1.06%
$221.68 (+0.51%)🌙
as of 08/10 06:04 PM
(8/10 14:05) ◀
|
Monday, August 10, 2026 (6:04pm)
January 2026
|
▶ (8/11 19:11)
◀ 8/10 18:04 ▶

Option Volume

Detail
ℹ
Current (08/10) 5,077
Calls: 2,635 (52%)
Puts: 2,442 (48%)
Prior (08/07) 1,339
Calls: 640 (48%)
Puts: 699 (52%)
Current vs Prior +279.16%
Calls: +311.72% (Calls)
Puts: +249.36% (Puts)
Prior 7-Day Total 8,335
Calls: 4,386 (53%)
Puts: 3,949 (47%)
Prior 7-Day Average 1,190
Calls: 626 (53%)
Puts: 564 (47%)
Current vs Prior 7-Day Avg +326.38%
Calls: +320.54%
Puts: +332.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.48M
Calls: $686.9K (46%)
Puts: $793.9K (54%)
Prior (08/07) $1.08M
Calls: $476.9K (44%)
Puts: $600.1K (56%)
Current vs Prior +37.50%
Calls: +44.05%
Puts: +32.30%
Prior 7-Day Total $4.53M
Calls: $2.47M (54%)
Puts: $2.06M (46%)
Prior 7-Day Average $647.3K
Calls: $352.4K (54%)
Puts: $294.9K (46%)
Current vs Prior 7-Day Avg +128.79%
Calls: +94.93%
Puts: +169.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.93
Prior (08/07) 1.09
Current vs Prior -15.15%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +12.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 47,385
Calls: 21,211 (45%)
Puts: 26,174 (55%)
Prior (08/07) 46,848
Calls: 20,977 (45%)
Puts: 25,871 (55%)
Current vs Prior +1.15%
Prior 7-Day Total 122,487
Calls: 70,413 (57%)
Puts: 52,074 (43%)
Prior 7-Day Average 17,498
Calls: 10,059 (57%)
Puts: 7,439 (43%)
Current vs Prior 7-Day Avg +170.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.50% | 9.29%7.50% | 9.29%
Prior 7.02% | 9.31%7.02% | 9.31%
Current vs Prior +6.88% | -0.15%+6.88% | -0.15%
Prior 7-Day Avg 7.41% | 9.63%7.41% | 9.63%
Current vs 7-Day Avg +1.27% | -3.51%+1.27% | -3.51%
Prior 7-Day Eod 7.02% | 9.31%7.02% | 9.31%
Current vs 7-Day Eod +6.88% | -0.15%+6.88% | -0.15%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.69% | 8.98%
Calls: 15.38% | 12.83%
Puts: 12.00% | 5.13%
Prior 10.66% | 11.40%
Calls: 9.68% | 11.32%
Puts: 11.64% | 11.48%
Current vs Prior +28.42% | -21.23%
Prior 7-Day Avg 11.73% | 14.18%
Calls: 11.46% | 15.29%
Puts: 11.99% | 13.07%
Current vs 7-Day Avg +16.70% | -36.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (129% higher). Unusually high activity with volume up 279% vs prior - elevated interest. Volume explosion - 327% above 7-day average (5,077 vs avg 1,190).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 7 of results (avg 7.8%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1839.2041.50$40.355.7%--1.00188
$210.00Sep 1813.4014.20$13.805.8%130.74583
$210.00Aug 2111.7012.60$12.157.4%30.8046
$185.00Sep 1834.4037.20$35.807.8%--1.00116
$195.00Sep 1824.8027.10$25.958.9%--1.00391
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1821.7023.80$22.759.2%--0.8620

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 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2128.9032.50$30.7011.7%--1.0011
$180.00Sep 1839.2041.50$40.355.7%--1.00188
$185.00Sep 1834.4037.20$35.807.8%--1.00116
$190.00Sep 1829.5032.80$31.1510.6%--1.0064
$195.00Sep 1824.8027.10$25.958.9%--1.00391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1821.7023.80$22.759.2%--0.8620
$240.00Aug 2118.3021.70$20.0017.0%--0.8424
$230.00Aug 2110.7012.20$11.4513.1%30.77238
$230.00Sep 1813.1015.00$14.0513.5%50.72134
$220.00Sep 187.308.10$7.7010.4%4660.52573

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 4.0K, top 772)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 211.551.80$1.6814.9%7720.23855
$240.00Sep 180.851.50$1.1855.1%4080.13947
$240.00Aug 210.352.50$1.43150.3%3960.161.3K
$220.00Aug 214.605.60$5.1019.6%1220.52223
$230.00Sep 182.753.30$3.0318.2%1120.28807
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 187.308.10$7.7010.4%4660.52573
$210.00Aug 211.401.65$1.5316.3%4610.20656
$190.00Aug 210.050.50$0.28160.7%4130.0429
$200.00Aug 210.450.70$0.5743.9%1550.08124
$210.00Sep 183.403.90$3.6513.7%1370.31676

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 67.4%, max 166.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1869.7%27.6%153.0%6139
$240.00Aug 21Sep 1847.6%25.6%85.9%8042.2K
$250.00Aug 21Sep 1846.4%28.0%65.4%611.8K
$190.00Aug 21Sep 1848.5%30.2%60.8%--75
$200.00Aug 21Sep 1840.4%26.8%51.2%1298
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1892.4%34.7%166.0%9292
$185.00Aug 21Sep 1863.2%32.6%93.8%34167
$195.00Aug 21Sep 1852.6%27.4%91.9%78604
$240.00Aug 21Sep 1847.6%25.6%85.9%--44
$190.00Aug 21Sep 1848.5%30.2%60.8%4171.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 39.00, avg 12.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.25$9.75$0.2539.00$230.25
$250.00$260.00Sep 18$0.43$9.57$0.4322.26$250.43
$240.00$250.00Sep 18$0.55$9.45$0.5517.18$240.55
$240.00$250.00Aug 21$0.98$9.02$0.989.20$240.98
$230.00$240.00Sep 18$1.85$8.15$1.854.41$231.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Sep 18$0.14$4.86$0.1434.71$184.86
$190.00$185.00Sep 18$0.18$4.82$0.1826.78$189.82
$195.00$190.00Sep 18$0.20$4.80$0.2024.00$194.80
$210.00$200.00Aug 21$0.96$9.04$0.969.42$209.04
$195.00$190.00Aug 21$0.52$4.48$0.528.62$194.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 49.00, avg 4.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 21$9.80$9.80$0.2049.00$199.80
$185.00$190.00Sep 18$4.65$4.65$0.3513.29$189.65
$180.00$185.00Sep 18$4.55$4.55$0.4510.11$184.55
$195.00$200.00Sep 18$4.40$4.40$0.607.33$199.40
$200.00$210.00Aug 21$8.75$8.75$1.257.00$208.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Sep 18$8.70$8.70$1.306.69$231.30
$240.00$230.00Aug 21$8.55$8.55$1.455.90$231.45
$230.00$220.00Aug 21$6.70$6.70$3.302.03$223.30
$230.00$220.00Sep 18$6.35$6.35$3.651.74$223.65
$220.00$210.00Sep 18$4.05$4.05$5.950.68$215.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.36, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$0.1846.4%28.0%
$190.00Aug 21Sep 18$0.4548.5%30.2%
$200.00Aug 21Sep 18$0.6540.4%26.8%
$220.00Aug 21Sep 18$1.3531.6%25.7%
$230.00Aug 21Sep 18$1.3533.4%25.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$0.1552.6%27.4%
$190.00Aug 21Sep 18$0.4748.5%30.2%
$200.00Aug 21Sep 18$1.0140.4%26.8%
$210.00Aug 21Sep 18$2.1234.0%24.7%
$230.00Aug 21Sep 18$2.6033.4%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.47% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$5.10$4.75$9.85$210.15$229.854.47%
$230.00Aug 21$1.68$11.45$13.13$216.87$243.135.95%
$210.00Aug 21$12.15$1.53$13.68$196.32$223.686.20%
$220.00Sep 18$6.45$7.70$14.15$205.85$234.156.42%
$230.00Sep 18$3.03$14.05$17.08$212.92$247.087.74%
$210.00Sep 18$13.80$3.65$17.45$192.55$227.457.91%
$240.00Aug 21$1.43$20.00$21.43$218.57$261.439.72%
$200.00Aug 21$20.90$0.57$21.47$178.53$221.479.73%
$200.00Sep 18$21.55$1.58$23.13$176.87$223.1310.49%
$240.00Sep 18$1.18$22.75$23.93$216.07$263.9310.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.46% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.45$0.57$1.02$198.98$251.02
$250.00$185.00Sep 18$0.63$0.57$1.20$183.80$251.20
$250.00$195.00Aug 21$0.45$0.80$1.25$193.75$251.25
$250.00$190.00Sep 18$0.63$0.75$1.38$188.62$251.38
$250.00$195.00Sep 18$0.63$0.95$1.58$193.42$251.58
$260.00$200.00Aug 21$1.10$0.57$1.67$198.33$261.67
$240.00$185.00Sep 18$1.18$0.57$1.75$183.25$241.75
$260.00$195.00Aug 21$1.10$0.80$1.90$193.10$261.90
$240.00$190.00Sep 18$1.18$0.75$1.93$188.07$241.93
$250.00$210.00Aug 21$0.45$1.53$1.98$208.02$251.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 12.70, avg credit $4.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Aug 21$9.27$0.7312.70$185.73$209.27
185/190195/200Sep 18$4.58$0.4210.90$185.42$199.58
230/240250/260Sep 18$9.13$0.8710.49$230.87$259.13
180/185195/200Sep 18$4.54$0.469.87$180.46$199.54
195/200210/220Sep 18$7.98$2.023.95$192.02$217.98
190/195200/210Sep 18$7.95$2.053.88$187.05$207.95
185/190200/210Sep 18$7.93$2.073.83$182.07$207.93
180/185200/210Sep 18$7.89$2.113.74$177.11$207.89
220/230240/250Aug 21$7.68$2.323.31$222.32$247.68
190/195210/220Aug 21$7.57$2.433.12$187.43$217.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.12$9.8882.33
$200.00$210.00$220.00Sep 18$0.40$9.6024.00
$190.00$200.00$210.00Aug 21$1.05$8.958.52
$230.00$240.00$250.00Sep 18$1.30$8.706.69
$220.00$230.00$240.00Sep 18$1.57$8.435.37
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.43$4.5710.63
$185.00$190.00$195.00Aug 21$0.77$4.235.49
$180.00$185.00$190.00Aug 21$0.80$4.205.25
$220.00$230.00$240.00Aug 21$1.85$8.154.41
$200.00$210.00$220.00Sep 18$1.98$8.024.05

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 $-0.08, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Sep 18-$0.08$9.92
$230.00$240.001:2Aug 21-$1.18$8.82
$250.00$260.001:2Aug 21-$1.75$8.25
$200.00$210.001:2Aug 21-$3.40$6.60
$200.00$210.001:2Sep 18-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$1.35$8.65
$240.00$230.001:2Aug 21-$2.90$7.10
$185.00$180.001:2Sep 18-$0.29$4.71
$200.00$195.001:2Sep 18-$0.32$4.68
$240.00$230.001:2Sep 18-$5.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.25%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$2.750.284.3%1.25%5.53%112807
$230.00Aug 21$1.550.234.3%0.70%4.99%772855
$240.00Sep 18$0.850.138.8%0.39%9.20%408947
$250.00Sep 18$0.400.0713.3%0.18%13.53%18823
$240.00Aug 21$0.350.168.8%0.16%8.98%3961.3K
$250.00Aug 21$0.100.0613.3%0.05%13.40%43972

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 2,635
Total Puts 2,442
Put/Call Ratio 0.93
Net Difference 193

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,386
Total Puts 3,949
Average Put/Call Ratio 0.82
Ratio Trend Falling

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