Tour v509
SPG
SIMON PPTY GROUP INC REIT
$221.47 +0.41%
$221.25 (-0.10%)🌙
as of 08/13 07:05 PM
(8/12 19:06) ◀
|
Thursday, August 13, 2026 (7:05pm)
January 2026
|
▶ (8/14 19:04)
◀ 8/13 19:05 ▶

Option Volume

Detail
ℹ
Current (08/13) 2,121
Calls: 431 (20%)
Puts: 1,690 (80%)
Prior (08/12) 815
Calls: 554 (68%)
Puts: 261 (32%)
Current vs Prior +160.25%
Calls: -22.20% (Calls)
Puts: +547.51% (Puts)
Prior 7-Day Total 11,897
Calls: 6,321 (53%)
Puts: 5,576 (47%)
Prior 7-Day Average 1,699
Calls: 903 (53%)
Puts: 796 (47%)
Current vs Prior 7-Day Avg +24.80%
Calls: -52.27%
Puts: +112.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $240.5K
Calls: $124.9K (52%)
Puts: $115.7K (48%)
Prior (08/12) $419.3K
Calls: $339.5K (81%)
Puts: $79.9K (19%)
Current vs Prior -42.64%
Calls: -63.21%
Puts: +44.80%
Prior 7-Day Total $5.58M
Calls: $3.07M (55%)
Puts: $2.52M (45%)
Prior 7-Day Average $797.6K
Calls: $438.0K (55%)
Puts: $359.6K (45%)
Current vs Prior 7-Day Avg -69.84%
Calls: -71.49%
Puts: -67.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 3.92
Prior (08/12) 0.47
Current vs Prior +732.30%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +369.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 13,960
Calls: 9,363 (67%)
Puts: 4,597 (33%)
Prior (08/12) 16,033
Calls: 9,042 (56%)
Puts: 6,991 (44%)
Current vs Prior -12.93%
Prior 7-Day Total 171,826
Calls: 90,097 (52%)
Puts: 81,729 (48%)
Prior 7-Day Average 24,546
Calls: 12,871 (52%)
Puts: 11,675 (48%)
Current vs Prior 7-Day Avg -43.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.60% | 8.35%5.60% | 8.35%
Prior 5.97% | 8.64%5.97% | 8.64%
Current vs Prior -6.23% | -3.29%-6.23% | -3.29%
Prior 7-Day Avg 6.99% | 9.25%6.99% | 9.25%
Current vs 7-Day Avg -19.88% | -9.73%-19.88% | -9.73%
Prior 7-Day Eod 5.97% | 8.64%5.97% | 8.64%
Current vs 7-Day Eod -6.23% | -3.29%-6.23% | -3.29%
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 12.49% | 11.75%
Calls: 13.01% | 13.95%
Puts: 11.97% | 9.55%
Current vs 7-Day Avg +9.57% | -23.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bearish P/C ratio of 3.92 - heavy put buying. P/C ratio rising 732% - increased hedging/bearish positioning. Call-heavy open interest (9,363 calls vs 4,597 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 6 found (avg delta 0.74, highest 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2121.3023.90$22.6011.5%10.97--
$210.00Sep 1813.0015.30$14.1516.3%20.79572
$220.00Aug 213.404.50$3.9527.8%190.60304
$220.00Sep 185.907.90$6.9029.0%450.54--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.709.20$8.4517.8%30.86237
$230.00Sep 1811.0012.20$11.6010.3%10.72--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.8K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.400.80$0.6066.7%1220.151.3K
$230.00Sep 182.102.70$2.4025.0%570.28855
$220.00Sep 185.907.90$6.9029.0%450.54--
$240.00Aug 210.000.10$0.05200.0%310.021.2K
$250.00Sep 180.100.35$0.22113.6%240.04814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 180.200.40$0.3066.7%1.4K0.041.6K
$210.00Aug 210.250.70$0.4893.7%480.10712
$200.00Aug 210.000.30$0.15200.0%90.03146
$220.00Aug 211.652.65$2.1546.5%70.41706
$200.00Sep 180.451.75$1.10118.2%60.12245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.1%, max 14.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1823.9%20.9%14.7%1792.2K
$220.00Aug 21Sep 1822.3%20.7%7.8%64304
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1822.3%20.7%7.8%111.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.59, avg 17.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$0.33$9.67$0.339%29.30$240.33
$250.00$260.00Sep 18$0.12$9.88$0.124%82.33$250.12
$230.00$240.00Aug 21$0.55$9.45$0.5515%17.18$230.55
$220.00$230.00Aug 21$3.35$6.65$3.3560%1.99$223.35
$220.00$230.00Sep 18$4.50$5.50$4.5054%1.22$224.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Aug 21$6.30$3.70$6.3086%0.59$223.70
$210.00$200.00Aug 21$0.33$9.67$0.3310%29.30$209.67
$230.00$220.00Sep 18$6.30$3.70$6.3072%0.59$223.70
$200.00$195.00Aug 21$0.12$4.88$0.123%40.67$199.88
$220.00$210.00Aug 21$1.67$8.33$1.6741%4.99$218.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.23, avg 0.10)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$1.85$1.85$8.1572%0.23$231.85
$230.00$240.00Aug 21$0.55$0.55$9.4585%0.06$230.55
$250.00$260.00Sep 18$0.12$0.12$9.8896%0.01$250.12
$240.00$250.00Sep 18$0.33$0.33$9.6791%0.03$240.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$200.00Sep 18$4.20$4.20$15.8054%0.27$215.80
$200.00$190.00Sep 18$0.80$0.80$9.2088%0.09$199.20
$220.00$210.00Aug 21$1.67$1.67$8.3359%0.20$218.33
$200.00$195.00Aug 21$0.12$0.12$4.8897%0.02$199.88
$210.00$200.00Aug 21$0.33$0.33$9.6790%0.03$209.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.05, cheapest $2.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$2.9522.3%20.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.1522.3%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.75% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$3.95$2.15$6.10$213.90$226.102.75%
$230.00Aug 21$0.60$8.45$9.05$220.95$239.054.09%
$220.00Sep 18$6.90$5.30$12.20$207.80$232.205.51%
$230.00Sep 18$2.40$11.60$14.00$216.00$244.006.32%
$200.00Aug 21$22.60$0.15$22.75$177.25$222.7510.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.49% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Aug 21$0.60$0.48$1.08$208.92$231.08
$240.00$200.00Sep 18$0.55$1.10$1.65$198.35$241.65
$230.00$220.00Aug 21$0.60$2.15$2.75$217.25$232.75
$230.00$200.00Sep 18$2.40$1.10$3.50$196.50$233.50
$240.00$220.00Sep 18$0.55$5.30$5.85$214.15$245.85
$230.00$220.00Sep 18$2.40$5.30$7.70$212.30$237.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.10, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/200250/260Sep 18$0.92$9.0885%0.10$199.08$250.92
190/200240/250Sep 18$1.13$8.8780%0.13$198.87$241.13
195/200230/240Aug 21$0.67$9.3382%0.07$199.33$230.67
190/200230/240Sep 18$2.65$7.3561%0.36$197.35$232.65
200/210230/240Aug 21$0.88$9.1275%0.10$209.12$230.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 2.57, cheapest $0.21)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$2.80$7.2058%2.57
$210.00$220.00$230.00Sep 18$2.75$7.2551%2.64
$220.00$230.00$240.00Sep 18$2.65$7.3545%2.77
$240.00$250.00$260.00Sep 18$0.21$9.797%46.62
$230.00$240.00$250.00Sep 18$1.52$8.4824%5.58
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$4.63$5.3775%1.16
$200.00$210.00$220.00Aug 21$1.34$8.6638%6.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.45, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.45$9.55
$210.00$220.001:2Sep 18$0.35$9.65
$200.00$220.001:2Aug 21$14.70$5.30
$220.00$230.001:2Sep 18$2.10$7.90
$240.00$250.001:2Sep 18$0.11$9.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18$1.00$9.00
$230.00$220.001:2Aug 21$4.15$5.85
$220.00$200.001:2Sep 18$3.10$16.90
$220.00$210.001:2Aug 21$1.19$8.81
$210.00$200.001:2Aug 21$0.18$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.95%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$2.100.283.9%0.95%4.80%57855
$240.00Sep 18$0.450.098.4%0.20%8.57%4538
$230.00Aug 21$0.400.153.9%0.18%4.03%1221.3K

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 431
Total Puts 1,690
Put/Call Ratio 3.92
Net Difference -1,259

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,321
Total Puts 5,576
Average Put/Call Ratio 0.84
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