Tour v505
SPG
SIMON PPTY GROUP INC REIT
$220.56 +0.47%
(8/11 19:11) ◀
|
Wednesday, August 12, 2026 (7:06pm)
January 2026
|
▶ (8/13 19:05)
◀ 8/12 19:06 ▶

Option Volume

Detail
ℹ
Current (08/12) 815
Calls: 554 (68%)
Puts: 261 (32%)
Prior (08/11) 1,690
Calls: 925 (55%)
Puts: 765 (45%)
Current vs Prior -51.78%
Calls: -40.11% (Calls)
Puts: -65.88% (Puts)
Prior 7-Day Total 11,599
Calls: 6,221 (54%)
Puts: 5,378 (46%)
Prior 7-Day Average 1,657
Calls: 888 (54%)
Puts: 768 (46%)
Current vs Prior 7-Day Avg -50.81%
Calls: -37.66%
Puts: -66.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $419.3K
Calls: $339.5K (81%)
Puts: $79.9K (19%)
Prior (08/11) $806.6K
Calls: $481.4K (60%)
Puts: $325.3K (40%)
Current vs Prior -48.02%
Calls: -29.48%
Puts: -75.44%
Prior 7-Day Total $5.46M
Calls: $2.98M (55%)
Puts: $2.48M (45%)
Prior 7-Day Average $779.9K
Calls: $425.1K (55%)
Puts: $354.7K (45%)
Current vs Prior 7-Day Avg -46.23%
Calls: -20.15%
Puts: -77.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.47
Prior (08/11) 0.83
Current vs Prior -43.03%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -40.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 16,033
Calls: 9,042 (56%)
Puts: 6,991 (44%)
Prior (08/11) 19,422
Calls: 10,268 (53%)
Puts: 9,154 (47%)
Current vs Prior -17.45%
Prior 7-Day Total 163,839
Calls: 86,379 (53%)
Puts: 77,460 (47%)
Prior 7-Day Average 23,405
Calls: 12,339 (53%)
Puts: 11,065 (47%)
Current vs Prior 7-Day Avg -31.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.97% | 8.64%5.97% | 8.64%
Prior 6.43% | 8.68%6.43% | 8.68%
Current vs Prior -7.16% | -0.47%-7.16% | -0.47%
Prior 7-Day Avg 7.21% | 9.40%7.21% | 9.40%
Current vs 7-Day Avg -17.23% | -8.15%-17.23% | -8.16%
Prior 7-Day Eod 6.43% | 8.68%6.43% | 8.68%
Current vs 7-Day Eod -7.16% | -0.47%-7.16% | -0.47%
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 12.24% | 12.56%
Calls: 12.50% | 14.40%
Puts: 11.98% | 10.72%
Current vs 7-Day Avg +11.85% | -28.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($339.5K) vs puts ($79.9K). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (554 calls vs 261 puts). P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 6.5%, best 4.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2139.6041.40$40.504.4%11.00--
$190.00Sep 1830.1032.00$31.056.1%21.0064
$195.00Sep 1825.2027.60$26.409.1%31.00391
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. 8 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2139.6041.40$40.504.4%11.00--
$190.00Sep 1830.1032.00$31.056.1%21.0064
$195.00Sep 1825.2027.60$26.409.1%31.00391
$210.00Aug 219.5011.90$10.7022.4%20.94--
$220.00Aug 212.553.90$3.2241.9%360.51293
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 219.0010.90$9.9519.1%10.87--
$230.00Sep 1812.2014.30$13.2515.8%10.76--
$220.00Sep 185.707.50$6.6027.3%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 528, top 122)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.350.70$0.5267.3%1220.131.2K
$230.00Sep 181.602.40$2.0040.0%1080.24810
$220.00Aug 212.553.90$3.2241.9%360.51293
$240.00Aug 210.000.05$0.03166.7%340.011.2K
$220.00Sep 185.106.50$5.8024.1%290.49423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.254.10$3.1858.2%520.50657
$190.00Sep 180.400.50$0.4522.2%230.051.6K
$200.00Aug 210.050.20$0.13115.4%220.03160
$200.00Sep 180.751.15$0.9542.1%170.11229
$210.00Sep 182.203.00$2.6030.8%120.27827

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 51.63, avg 18.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$0.19$9.81$0.199%51.63$240.19
$250.00$260.00Sep 18$0.13$9.87$0.135%75.92$250.13
$230.00$240.00Aug 21$0.49$9.51$0.4913%19.41$230.49
$230.00$240.00Sep 18$1.43$8.57$1.4324%5.99$231.43
$220.00$230.00Aug 21$2.70$7.30$2.7051%2.70$222.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$6.65$3.35$6.6576%0.50$223.35
$195.00$190.00Sep 18$0.15$4.85$0.157%32.33$194.85
$200.00$195.00Sep 18$0.35$4.65$0.3511%13.29$199.65
$210.00$200.00Aug 21$0.35$9.65$0.3511%27.57$209.65
$210.00$200.00Sep 18$1.65$8.35$1.6527%5.06$208.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.37, avg 0.16)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$1.43$1.43$8.5776%0.17$231.43
$230.00$240.00Aug 21$0.49$0.49$9.5187%0.05$230.49
$250.00$260.00Sep 18$0.13$0.13$9.8795%0.01$250.13
$240.00$250.00Sep 18$0.19$0.19$9.8191%0.02$240.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Aug 21$2.70$2.70$7.3050%0.37$217.30
$220.00$210.00Sep 18$4.00$4.00$6.0048%0.67$216.00
$210.00$200.00Sep 18$1.65$1.65$8.3573%0.20$208.35
$210.00$200.00Aug 21$0.35$0.35$9.6589%0.04$209.65
$200.00$195.00Sep 18$0.35$0.35$4.6589%0.08$199.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.00, cheapest $2.58)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$2.5822.6%23.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.4222.6%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.90% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$3.22$3.18$6.40$213.60$226.402.90%
$230.00Aug 21$0.52$9.95$10.47$219.53$240.474.75%
$210.00Aug 21$10.70$0.48$11.18$198.82$221.185.07%
$220.00Sep 18$5.80$6.60$12.40$207.60$232.405.62%
$230.00Sep 18$2.00$13.25$15.25$214.75$245.256.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.38% of stock, avg 1.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Sep 18$0.38$0.45$0.83$189.17$250.83
$250.00$195.00Sep 18$0.38$0.60$0.98$194.02$250.98
$230.00$210.00Aug 21$0.52$0.48$1.00$209.00$231.00
$240.00$190.00Sep 18$0.57$0.45$1.02$188.98$241.02
$240.00$195.00Sep 18$0.57$0.60$1.17$193.83$241.17
$250.00$200.00Sep 18$0.38$0.95$1.33$198.67$251.33
$240.00$200.00Sep 18$0.57$0.95$1.52$198.48$241.52
$230.00$190.00Sep 18$2.00$0.45$2.45$187.55$232.45
$230.00$195.00Sep 18$2.00$0.60$2.60$192.40$232.60
$230.00$200.00Sep 18$2.00$0.95$2.95$197.05$232.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.03, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195250/260Sep 18$0.28$9.7288%0.03$194.72$250.28
195/200250/260Sep 18$0.48$9.5284%0.05$199.52$250.48
190/195240/250Sep 18$0.34$9.6684%0.04$194.66$240.34
200/210250/260Sep 18$1.78$8.2268%0.22$208.22$251.78
195/200240/250Sep 18$0.54$9.4680%0.06$199.46$240.54
190/195230/240Sep 18$1.58$8.4269%0.19$193.42$231.58
200/210230/240Aug 21$0.84$9.1676%0.09$209.16$230.84
195/200230/240Sep 18$1.78$8.2265%0.22$198.22$231.78
200/210240/250Sep 18$1.84$8.1664%0.23$208.16$241.84
200/210230/240Sep 18$3.08$6.9249%0.45$206.92$233.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 1.46, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$4.78$5.2281%1.09
$220.00$230.00$240.00Aug 21$2.21$7.7950%3.52
$240.00$250.00$260.00Sep 18$0.06$9.945%165.67
$220.00$230.00$240.00Sep 18$2.37$7.6340%3.22
$230.00$240.00$250.00Aug 21$0.51$9.4911%18.61
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$4.07$5.9376%1.46
$200.00$210.00$220.00Aug 21$2.35$7.6547%3.26
$210.00$220.00$230.00Sep 18$2.65$7.3549%2.77
$200.00$210.00$220.00Sep 18$2.35$7.6541%3.26
$190.00$200.00$210.00Aug 21$0.42$9.588%22.81

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 $-0.19, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Sep 18-$0.19$9.81
$250.00$260.001:2Sep 18-$0.12$9.88
$240.00$250.001:2Aug 21-$0.07$9.93
$180.00$210.001:2Aug 21$19.10$10.90
$195.00$220.001:2Sep 18$14.80$10.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Sep 18-$0.25$4.75
$200.00$190.001:2Aug 21-$0.27$9.73
$195.00$190.001:2Sep 18-$0.30$4.70
$230.00$220.001:2Sep 18$0.05$9.95
$230.00$220.001:2Aug 21$3.59$6.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.73%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$1.600.244.3%0.73%5.01%108810
$240.00Sep 18$0.250.098.8%0.11%8.93%13541
$250.00Sep 18$0.200.0513.3%0.09%13.44%3814
$230.00Aug 21$0.350.134.3%0.16%4.44%1221.2K

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 554
Total Puts 261
Put/Call Ratio 0.47
Net Difference 293

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,221
Total Puts 5,378
Average Put/Call Ratio 0.79
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