Tour v504
SPG
SIMON PPTY GROUP INC REIT
$219.53 -0.46%
$220.45 (+0.42%)🌙
as of 08/11 07:11 PM
(8/10 18:04) ◀
|
Tuesday, August 11, 2026 (7:11pm)
January 2026
|
▶ (8/12 19:06)
◀ 8/11 19:11 ▶

Option Volume

Detail
ℹ
Current (08/11) 1,690
Calls: 925 (55%)
Puts: 765 (45%)
Prior (08/10) 5,077
Calls: 2,635 (52%)
Puts: 2,442 (48%)
Current vs Prior -66.71%
Calls: -64.90% (Calls)
Puts: -68.67% (Puts)
Prior 7-Day Total 10,929
Calls: 6,114 (56%)
Puts: 4,815 (44%)
Prior 7-Day Average 1,561
Calls: 873 (56%)
Puts: 687 (44%)
Current vs Prior 7-Day Avg +8.24%
Calls: +5.90%
Puts: +11.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $806.6K
Calls: $481.4K (60%)
Puts: $325.3K (40%)
Prior (08/10) $1.48M
Calls: $686.9K (46%)
Puts: $793.9K (54%)
Current vs Prior -45.53%
Calls: -29.92%
Puts: -59.03%
Prior 7-Day Total $5.11M
Calls: $2.83M (55%)
Puts: $2.28M (45%)
Prior 7-Day Average $729.8K
Calls: $404.8K (55%)
Puts: $325.0K (45%)
Current vs Prior 7-Day Avg +10.53%
Calls: +18.93%
Puts: +0.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.83
Prior (08/10) 0.93
Current vs Prior -10.76%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +17.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11) 19,422
Calls: 10,268 (53%)
Puts: 9,154 (47%)
Prior (08/10) 47,385
Calls: 21,211 (45%)
Puts: 26,174 (55%)
Current vs Prior -59.01%
Prior 7-Day Total 157,620
Calls: 83,975 (53%)
Puts: 73,645 (47%)
Prior 7-Day Average 22,517
Calls: 11,996 (53%)
Puts: 10,520 (47%)
Current vs Prior 7-Day Avg -13.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.43% | 8.68%6.43% | 8.68%
Prior 7.50% | 9.29%7.50% | 9.29%
Current vs Prior -14.29% | -6.64%-14.29% | -6.64%
Prior 7-Day Avg 7.39% | 9.56%7.39% | 9.56%
Current vs 7-Day Avg -13.01% | -9.25%-13.01% | -9.25%
Prior 7-Day Eod 7.50% | 9.29%7.50% | 9.29%
Current vs 7-Day Eod -14.29% | -6.64%-14.29% | -6.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.69% | 8.98%
Calls: 15.38% | 12.83%
Puts: 12.00% | 5.13%
Prior 13.69% | 8.98%
Calls: 15.38% | 12.83%
Puts: 12.00% | 5.13%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.99% | 13.37%
Calls: 11.98% | 14.84%
Puts: 11.98% | 11.89%
Current vs 7-Day Avg +14.22% | -32.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 67% vs prior. Declining open interest (down 59%) indicates positions being closed.

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

No options available for this category

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. 5 found (avg delta 0.71, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 219.6011.70$10.6519.7%30.86--
$210.00Sep 1811.6013.30$12.4513.7%20.74574
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 219.1011.40$10.2522.4%10.89--
$220.00Sep 185.707.50$6.6027.3%60.52--
$220.00Aug 212.354.60$3.4764.8%1060.51611

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.0K, top 272)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.350.60$0.4852.1%2720.121.3K
$240.00Aug 210.000.20$0.10200.0%680.031.3K
$220.00Sep 185.306.30$5.8017.2%590.48423
$240.00Sep 180.601.15$0.8862.5%570.11590
$220.00Aug 212.954.00$3.4830.2%500.50292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.500.80$0.6546.2%1520.14724
$220.00Aug 212.354.60$3.4764.8%1060.51611
$210.00Sep 182.303.20$2.7532.7%560.28784
$200.00Sep 180.751.30$1.0253.9%440.12227
$200.00Aug 210.150.25$0.2050.0%420.04185

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 28.41, avg 14.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$0.53$9.47$0.5311%17.87$240.53
$230.00$240.00Aug 21$0.38$9.62$0.3812%25.32$230.38
$230.00$240.00Sep 18$1.40$8.60$1.4025%6.14$231.40
$210.00$220.00Sep 18$6.65$3.35$6.6574%0.50$216.65
$220.00$230.00Sep 18$3.52$6.48$3.5248%1.84$223.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.17$4.83$0.1712%28.41$199.83
$195.00$190.00Sep 18$0.22$4.78$0.229%21.73$194.78
$210.00$200.00Aug 21$0.45$9.55$0.4514%21.22$209.55
$190.00$180.00Aug 21$0.17$9.83$0.173%57.82$189.83
$220.00$210.00Sep 18$3.85$6.15$3.8552%1.60$216.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.43, avg 0.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Aug 21$3.00$3.00$7.0050%0.43$223.00
$220.00$230.00Sep 18$3.52$3.52$6.4852%0.54$223.52
$230.00$240.00Sep 18$1.40$1.40$8.6075%0.16$231.40
$230.00$240.00Aug 21$0.38$0.38$9.6288%0.04$230.38
$240.00$250.00Sep 18$0.53$0.53$9.4789%0.06$240.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$1.73$1.73$8.2772%0.21$208.27
$190.00$180.00Aug 21$0.17$0.17$9.8397%0.02$189.83
$210.00$200.00Aug 21$0.45$0.45$9.5586%0.05$209.55
$195.00$190.00Sep 18$0.22$0.22$4.7891%0.05$194.78
$200.00$195.00Sep 18$0.17$0.17$4.8388%0.04$199.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.72, cheapest $2.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$2.3223.2%23.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.1323.2%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.17% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$3.48$3.47$6.95$213.05$226.953.17%
$230.00Aug 21$0.48$10.25$10.73$219.27$240.734.89%
$210.00Aug 21$10.65$0.65$11.30$198.70$221.305.15%
$220.00Sep 18$5.80$6.60$12.40$207.60$232.405.65%
$210.00Sep 18$12.45$2.75$15.20$194.80$225.206.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.51% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Aug 21$0.48$0.65$1.13$208.87$231.13
$260.00$210.00Aug 21$0.68$0.65$1.33$208.67$261.33
$240.00$190.00Sep 18$0.88$0.63$1.51$188.49$241.51
$240.00$195.00Sep 18$0.88$0.85$1.73$193.27$241.73
$240.00$200.00Sep 18$0.88$1.02$1.90$198.10$241.90
$230.00$190.00Sep 18$2.28$0.63$2.91$187.09$232.91
$230.00$195.00Sep 18$2.28$0.85$3.13$191.87$233.13
$230.00$200.00Sep 18$2.28$1.02$3.30$196.70$233.30
$240.00$210.00Sep 18$0.88$2.75$3.63$206.37$243.63
$230.00$210.00Sep 18$2.28$2.75$5.03$204.97$235.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.06, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/190230/240Aug 21$0.55$9.4585%0.06$189.45$230.55
190/195240/250Sep 18$0.75$9.2580%0.08$194.25$240.75
195/200240/250Sep 18$0.70$9.3077%0.08$199.30$240.70
200/210240/250Sep 18$2.26$7.7461%0.29$207.74$242.26
200/210230/240Aug 21$0.83$9.1774%0.09$209.17$230.83
190/195230/240Sep 18$1.62$8.3866%0.19$193.38$231.62
195/200230/240Sep 18$1.57$8.4363%0.19$198.43$231.57
200/210230/240Sep 18$3.13$6.8747%0.46$206.87$233.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.53, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$4.17$5.8375%1.40
$220.00$230.00$240.00Aug 21$2.62$7.3847%2.82
$230.00$240.00$250.00Aug 21$0.33$9.6711%29.30
$230.00$240.00$250.00Sep 18$0.87$9.1320%10.49
$220.00$230.00$240.00Sep 18$2.12$7.8837%3.72
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$3.96$6.0476%1.53
$200.00$210.00$220.00Aug 21$2.37$7.6346%3.22
$200.00$210.00$220.00Sep 18$2.12$7.8840%3.72
$190.00$195.00$200.00Aug 21$0.09$4.911%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21$0.00$10.00
$250.00$260.001:2Aug 21-$1.31$8.69
$210.00$220.001:2Sep 18$0.85$9.15
$210.00$220.001:2Aug 21$3.69$6.31
$220.00$230.001:2Sep 18$1.24$8.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Aug 21-$0.16$4.84
$195.00$190.001:2Sep 18-$0.41$4.59
$195.00$190.001:2Aug 21-$0.32$4.68
$200.00$195.001:2Sep 18-$0.68$4.32
$230.00$220.001:2Aug 21$3.31$6.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.41%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$5.300.480.2%2.41%2.63%59423
$230.00Sep 18$1.600.254.8%0.73%5.50%18815
$220.00Aug 21$2.950.500.2%1.34%1.56%50292
$240.00Sep 18$0.600.119.3%0.27%9.60%57590
$230.00Aug 21$0.350.124.8%0.16%4.93%2721.3K

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 925
Total Puts 765
Put/Call Ratio 0.83
Net Difference 160

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,114
Total Puts 4,815
Average Put/Call Ratio 0.71
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