Tour v509
SPG
SIMON PPTY GROUP INC REIT
$220.61 -0.48%
$220.00 (-0.28%)🌙
as of 08/18 07:04 PM
(8/17 19:05) ◀
|
Tuesday, August 18, 2026 (7:04pm)
January 2026
|
▶ (8/19 19:03)
◀ 8/18 19:04 ▶

Option Volume

Detail
ℹ
Current (08/18) 597
Calls: 396 (66%)
Puts: 201 (34%)
Prior (08/17) 1,495
Calls: 967 (65%)
Puts: 528 (35%)
Current vs Prior -60.07%
Calls: -59.05% (Calls)
Puts: -61.93% (Puts)
Prior 7-Day Total 13,486
Calls: 6,768 (50%)
Puts: 6,718 (50%)
Prior 7-Day Average 1,926
Calls: 966 (50%)
Puts: 959 (50%)
Current vs Prior 7-Day Avg -69.01%
Calls: -59.04%
Puts: -79.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $421.2K
Calls: $335.7K (80%)
Puts: $85.5K (20%)
Prior (08/17) --
Calls: $124.9K (52%)
Puts: $115.7K (48%)
Current vs Prior +0.00%
Calls: +168.81%
Puts: -26.07%
Prior 7-Day Total $4.52M
Calls: $2.44M (54%)
Puts: $2.08M (46%)
Prior 7-Day Average $752.8K
Calls: $348.3K (54%)
Puts: $296.9K (46%)
Current vs Prior 7-Day Avg -44.05%
Calls: -3.63%
Puts: -71.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.51
Prior (08/17) 0.55
Current vs Prior -7.04%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -57.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 14,586
Calls: 8,258 (57%)
Puts: 6,328 (43%)
Prior (08/17) 13,835
Calls: 6,916 (50%)
Puts: 6,919 (50%)
Current vs Prior +5.43%
Prior 7-Day Total 173,183
Calls: 86,874 (50%)
Puts: 86,309 (50%)
Prior 7-Day Average 24,740
Calls: 12,410 (50%)
Puts: 12,329 (50%)
Current vs Prior 7-Day Avg -41.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.25% | 8.00%5.25% | 8.00%
Prior 5.80% | 8.02%5.80% | 8.02%
Current vs Prior -9.46% | -0.18%-9.46% | -0.18%
Prior 7-Day Avg 6.39% | 8.71%6.30% | 8.61%
Current vs 7-Day Avg -17.82% | -8.19%-16.72% | -7.13%
Prior 7-Day Eod 5.80% | 8.02%5.80% | 8.02%
Current vs 7-Day Eod -9.46% | -0.18%-9.46% | -0.18%
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 13.26% | 9.33%
Calls: 14.57% | 12.61%
Puts: 11.95% | 6.04%
Current vs 7-Day Avg +3.27% | -3.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($335.7K) vs puts ($85.5K). Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.51.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 185.305.80$5.559.0%190.50449
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. 6 found (avg delta 0.70, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1811.7013.10$12.4011.3%10.80--
$220.00Aug 212.252.90$2.5825.2%70.61286
$220.00Sep 185.305.80$5.559.0%190.50449
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 218.209.80$9.0017.8%11.00--
$230.00Sep 1811.2013.00$12.1014.9%50.76135
$220.00Sep 184.806.00$5.4022.2%120.50412

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 377, top 245)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 181.552.00$1.7825.3%2450.23903
$230.00Aug 210.050.30$0.18138.9%210.071.5K
$220.00Sep 185.305.80$5.559.0%190.50449
$240.00Sep 180.400.75$0.5761.4%110.09557
$220.00Aug 212.252.90$2.5825.2%70.61286
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.801.75$1.2774.8%170.40695
$200.00Sep 180.550.80$0.6836.8%140.09369
$210.00Sep 181.702.10$1.9021.1%130.23997
$220.00Sep 184.806.00$5.4022.2%120.50412
$210.00Aug 210.000.20$0.10200.0%50.04716

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 14.3%, max 14.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1823.0%20.1%14.3%26735
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1823.0%20.1%14.3%291.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 16.86, avg 13.90)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Aug 21$0.15$9.85$0.157%65.67$230.15
$230.00$240.00Sep 18$1.21$8.79$1.2123%7.26$231.21
$220.00$230.00Aug 21$2.40$7.60$2.4061%3.17$222.40
$220.00$230.00Sep 18$3.77$6.23$3.7750%1.65$223.77
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.28$4.72$0.289%16.86$199.72
$210.00$200.00Sep 18$1.22$8.78$1.2223%7.20$208.78
$220.00$210.00Sep 18$3.50$6.50$3.5050%1.86$216.50
$220.00$210.00Aug 21$1.17$8.83$1.1740%7.55$218.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.13, avg 0.17)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$1.21$1.21$8.7977%0.14$231.21
$230.00$240.00Aug 21$0.15$0.15$9.8593%0.02$230.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Aug 21$1.17$1.17$8.8360%0.13$218.83
$220.00$210.00Sep 18$3.50$3.50$6.5050%0.54$216.50
$210.00$200.00Sep 18$1.22$1.22$8.7877%0.14$208.78
$200.00$195.00Sep 18$0.28$0.28$4.7291%0.06$199.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.55, cheapest $2.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$2.9723.0%20.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$4.1323.0%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.75% of stock, avg 4.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$2.58$1.27$3.85$216.15$223.851.75%
$230.00Aug 21$0.18$9.00$9.18$220.82$239.184.16%
$220.00Sep 18$5.55$5.40$10.95$209.05$230.954.96%
$230.00Sep 18$1.78$12.10$13.88$216.12$243.886.29%
$210.00Sep 18$12.40$1.90$14.30$195.70$224.306.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 0.44% of stock, avg 0.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$195.00Sep 18$0.57$0.40$0.97$194.03$240.97
$240.00$200.00Sep 18$0.57$0.68$1.25$198.75$241.25
$230.00$220.00Aug 21$0.18$1.27$1.45$218.55$231.45
$230.00$195.00Sep 18$1.78$0.40$2.18$192.82$232.18
$240.00$210.00Sep 18$0.57$1.90$2.47$207.53$242.47
$230.00$200.00Sep 18$1.78$0.68$2.46$197.54$232.46
$230.00$210.00Sep 18$1.78$1.90$3.68$206.32$233.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.18, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/200230/240Sep 18$1.49$8.5168%0.18$198.51$231.49
200/210230/240Sep 18$2.43$7.5754%0.32$207.57$232.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 3.44, cheapest $2.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$2.25$7.7560%3.44
$210.00$220.00$230.00Sep 18$3.08$6.9256%2.25
$220.00$230.00$240.00Sep 18$2.56$7.4441%2.91
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$6.56$3.4496%0.52
$210.00$220.00$230.00Sep 18$3.20$6.8054%2.13
$200.00$210.00$220.00Sep 18$2.28$7.7241%3.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.12, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18$1.30$8.70
$220.00$230.001:2Sep 18$1.99$8.01
$230.00$240.001:2Sep 18$0.64$9.36
$230.00$240.001:2Aug 21$0.12$9.88
$220.00$230.001:2Aug 21$2.22$7.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Sep 18-$0.12$4.88
$230.00$220.001:2Sep 18$1.30$8.70
$230.00$220.001:2Aug 21$6.46$3.54
$220.00$210.001:2Sep 18$1.60$8.40
$210.00$200.001:2Sep 18$0.54$9.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.70%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$1.550.234.3%0.70%4.96%245903
$240.00Sep 18$0.400.098.8%0.18%8.97%11557

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 396
Total Puts 201
Put/Call Ratio 0.51
Net Difference 195

Prior's Put/Call Breakdown

Total Calls 967
Total Puts 528
Put/Call Ratio 0.55
Net Difference 439

Prior 7-Day Put/Call Summary

Total Calls 6,768
Total Puts 6,718
Average Put/Call Ratio 1.19
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