Tour v509
SPG
SIMON PPTY GROUP INC REIT
$219.58 -0.85%
$221.52 (+0.88%)🌙
as of 08/14 07:04 PM
(8/13 19:05) ◀
|
Friday, August 14, 2026 (7:04pm)
January 2026
|
▶ (8/17 19:05)
◀ 8/14 19:04 ▶

Option Volume

Detail
ℹ
Current (08/14) 949
Calls: 616 (65%)
Puts: 333 (35%)
Prior (08/13) 2,121
Calls: 431 (20%)
Puts: 1,690 (80%)
Current vs Prior -55.26%
Calls: +42.92% (Calls)
Puts: -80.30% (Puts)
Prior 7-Day Total 12,374
Calls: 5,943 (48%)
Puts: 6,431 (52%)
Prior 7-Day Average 1,767
Calls: 849 (48%)
Puts: 918 (52%)
Current vs Prior 7-Day Avg -46.31%
Calls: -27.44%
Puts: -63.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $492.5K
Calls: $328.8K (67%)
Puts: $163.7K (33%)
Prior (08/13) $240.5K
Calls: $124.9K (52%)
Puts: $115.7K (48%)
Current vs Prior +104.74%
Calls: +163.30%
Puts: +41.52%
Prior 7-Day Total $5.02M
Calls: $2.80M (56%)
Puts: $2.22M (44%)
Prior 7-Day Average $717.4K
Calls: $399.8K (56%)
Puts: $317.6K (44%)
Current vs Prior 7-Day Avg -31.36%
Calls: -17.77%
Puts: -48.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.54
Prior (08/13) 3.92
Current vs Prior -86.21%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -56.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 15,700
Calls: 9,097 (58%)
Puts: 6,603 (42%)
Prior (08/13) 13,960
Calls: 9,363 (67%)
Puts: 4,597 (33%)
Current vs Prior +12.46%
Prior 7-Day Total 173,926
Calls: 91,500 (53%)
Puts: 82,426 (47%)
Prior 7-Day Average 24,846
Calls: 13,071 (53%)
Puts: 11,775 (47%)
Current vs Prior 7-Day Avg -36.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.80% | 8.02%5.80% | 8.02%
Prior 5.60% | 8.35%5.60% | 8.35%
Current vs Prior +3.54% | -4.05%+3.54% | -4.05%
Prior 7-Day Avg 6.73% | 9.08%6.73% | 9.08%
Current vs 7-Day Avg -13.84% | -11.71%-13.84% | -11.71%
Prior 7-Day Eod 5.60% | 8.35%5.60% | 8.35%
Current vs 7-Day Eod +3.54% | -4.05%+3.54% | -4.05%
Sentiment BEARISHBEARISH

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 12.75% | 10.94%
Calls: 13.53% | 13.51%
Puts: 11.96% | 8.38%
Current vs 7-Day Avg +7.38% | -17.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($328.8K). Massive premium surge with dollar volume up 105% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.54.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 5 found (avg delta 0.79, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1828.7031.80$30.2510.2%11.00--
$195.00Sep 1824.3026.90$25.6010.2%100.96388
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 219.0011.30$10.1522.7%40.93234
$220.00Aug 211.953.20$2.5848.4%120.55704
$220.00Sep 186.107.00$6.5513.7%140.52393

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 363, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.100.30$0.20100.0%800.071.4K
$230.00Sep 181.201.75$1.4837.2%510.20891
$240.00Aug 210.000.25$0.13192.3%150.031.2K
$195.00Sep 1824.3026.90$25.6010.2%100.96388
$240.00Sep 180.250.45$0.3557.1%100.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.054.20$3.1368.7%600.29834
$210.00Aug 210.150.55$0.35114.3%310.10702
$195.00Sep 180.500.90$0.7057.1%260.08526
$220.00Sep 186.107.00$6.5513.7%140.52393
$220.00Aug 211.953.20$2.5848.4%120.55704

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. 11 found (best R:R 37.46, avg 24.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$0.20$9.80$0.206%49.00$240.20
$240.00$250.00Aug 21$0.10$9.90$0.103%99.00$240.10
$230.00$240.00Sep 18$1.13$8.87$1.1320%7.85$231.13
$220.00$230.00Aug 21$1.78$8.22$1.7846%4.62$221.78
$220.00$230.00Sep 18$4.22$5.78$4.2248%1.37$224.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.13$4.87$0.1310%37.46$199.87
$220.00$210.00Sep 18$3.42$6.58$3.4252%1.92$216.58
$210.00$200.00Aug 21$0.22$9.78$0.2210%44.45$209.78
$195.00$190.00Sep 18$0.32$4.68$0.328%14.63$194.68
$220.00$210.00Aug 21$2.23$7.77$2.2354%3.48$217.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.73, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$4.22$4.22$5.7852%0.73$224.22
$220.00$230.00Aug 21$1.78$1.78$8.2254%0.22$221.78
$230.00$240.00Sep 18$1.13$1.13$8.8780%0.13$231.13
$240.00$250.00Aug 21$0.10$0.10$9.9097%0.01$240.10
$240.00$250.00Sep 18$0.20$0.20$9.8094%0.02$240.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$2.30$2.30$7.7071%0.30$207.70
$195.00$190.00Sep 18$0.32$0.32$4.6892%0.07$194.68
$210.00$200.00Aug 21$0.22$0.22$9.7890%0.02$209.78
$200.00$195.00Sep 18$0.13$0.13$4.8790%0.03$199.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.85, cheapest $3.72)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.7219.3%23.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.9719.3%23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.08% of stock, avg 4.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$1.98$2.58$4.56$215.44$224.562.08%
$230.00Aug 21$0.20$10.15$10.35$219.65$240.354.71%
$220.00Sep 18$5.70$6.55$12.25$207.75$232.255.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.25% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Aug 21$0.20$0.35$0.55$209.45$230.55
$240.00$195.00Sep 18$0.35$0.70$1.05$193.95$241.05
$240.00$200.00Sep 18$0.35$0.83$1.18$198.82$241.18
$230.00$195.00Sep 18$1.48$0.70$2.18$192.82$232.18
$230.00$200.00Sep 18$1.48$0.83$2.31$197.69$232.31
$220.00$210.00Aug 21$1.98$0.35$2.33$207.67$222.33
$240.00$210.00Sep 18$0.35$3.13$3.48$206.52$243.48
$230.00$210.00Sep 18$1.48$3.13$4.61$205.39$234.61
$220.00$200.00Sep 18$5.70$0.83$6.53$193.47$226.53
$220.00$195.00Sep 18$5.70$0.70$6.40$188.60$226.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.05, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195240/250Sep 18$0.52$9.4886%0.05$194.48$240.52
200/210240/250Aug 21$0.32$9.6887%0.03$209.68$240.32
200/210240/250Sep 18$2.50$7.5065%0.33$207.50$242.50
195/200240/250Sep 18$0.33$9.6783%0.03$199.67$240.33
190/195230/240Sep 18$1.45$8.5572%0.17$193.55$231.45
200/210230/240Sep 18$3.43$6.5751%0.52$206.57$233.43
195/200230/240Sep 18$1.26$8.7469%0.14$198.74$231.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 7.93, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$1.71$8.2942%4.85
$230.00$240.00$250.00Sep 18$0.93$9.0718%9.75
$220.00$230.00$240.00Sep 18$3.09$6.9142%2.24
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.12$8.8842%7.93
$200.00$210.00$220.00Aug 21$2.01$7.9952%3.98
$210.00$220.00$230.00Aug 21$5.34$4.6683%0.87
$190.00$195.00$200.00Aug 21$0.08$4.920%61.50

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 $-0.06, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.06$9.94
$195.00$220.001:2Sep 18$14.20$10.80
$240.00$250.001:2Sep 18$0.05$9.95
$220.00$230.001:2Sep 18$2.74$7.26
$240.00$250.001:2Aug 21$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Sep 18-$0.06$4.94
$200.00$195.001:2Aug 21-$0.07$4.93
$195.00$190.001:2Aug 21-$0.20$4.80
$200.00$195.001:2Sep 18-$0.57$4.43
$220.00$210.001:2Sep 18$0.29$9.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.05%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$4.500.480.2%2.05%2.24%3443
$230.00Sep 18$1.200.204.8%0.55%5.29%51891
$220.00Aug 21$1.550.460.2%0.71%0.90%8300
$240.00Sep 18$0.250.069.3%0.11%9.41%10--
$230.00Aug 21$0.100.074.8%0.05%4.79%801.4K

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 616
Total Puts 333
Put/Call Ratio 0.54
Net Difference 283

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,943
Total Puts 6,431
Average Put/Call Ratio 1.25
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