SPG - Options Database

SPG

SIMON PPTY GROUP INC REIT

$223.18 +1.16%

(8/18 19:04) ◀

Wednesday, August 19, 2026 (7:03pm)

▶ (8/20 19:06)

◀ 8/19 19:03 ▶

Option Volume

Detail

ℹ

Current (08/19) 625

Calls: 453 (72%)

Puts: 172 (28%)

Prior (08/18) 597

Calls: 396 (66%)

Puts: 201 (34%)

Current vs Prior +4.69%

Calls: +14.39% (Calls)

Puts: -14.43% (Puts)

Prior 7-Day Total 12,744

Calls: 6,524 (51%)

Puts: 6,220 (49%)

Prior 7-Day Average 1,820

Calls: 932 (51%)

Puts: 888 (49%)

Current vs Prior 7-Day Avg -65.67%

Calls: -51.39%

Puts: -80.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19) $681.1K

Calls: $611.1K (90%)

Puts: $70.0K (10%)

Prior (08/18) $421.2K

Calls: $335.7K (80%)

Puts: $85.5K (20%)

Current vs Prior +61.72%

Calls: +82.06%

Puts: -18.11%

Prior 7-Day Total $3.86M

Calls: $2.30M (59%)

Puts: $1.56M (41%)

Prior 7-Day Average $643.5K

Calls: $328.2K (59%)

Puts: $223.4K (41%)

Current vs Prior 7-Day Avg +5.85%

Calls: +86.23%

Puts: -68.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19) 0.38

Prior (08/18) 0.51

Current vs Prior -25.20%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -65.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19) 11,521

Calls: 7,097 (62%)

Puts: 4,424 (38%)

Prior (08/18) 14,586

Calls: 8,258 (57%)

Puts: 6,328 (43%)

Current vs Prior -21.01%

Prior 7-Day Total 140,921

Calls: 74,155 (53%)

Puts: 66,766 (47%)

Prior 7-Day Average 20,131

Calls: 10,593 (53%)

Puts: 9,538 (47%)

Current vs Prior 7-Day Avg -42.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 4.77% | 7.71%4.77% | 7.71%

Prior 5.25% | 8.00%5.25% | 8.00%

Current vs Prior -9.09% | -3.67%-9.09% | -3.67%

Prior 7-Day Avg 6.09% | 8.50%6.05% | 8.43%

Current vs 7-Day Avg -21.67% | -9.29%-21.13% | -8.55%

Prior 7-Day Eod 5.25% | 8.00%5.25% | 8.00%

Current vs 7-Day Eod -9.09% | -3.67%-9.09% | -3.67%

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 13.69% | 8.98%

Calls: 15.38% | 12.83%

Puts: 12.00% | 5.13%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($611.1K) vs puts ($70.0K). Elevated premium activity with dollar volume up 62% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (453 calls vs 172 puts). P/C ratio dropping 25% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 7.6%, best 7.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	22.70	24.50	$23.60	7.6%	5	1.00	288

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. 5 found (avg delta 0.85, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	12.70	14.10	$13.40	10.4%	1	1.00	45
$200.00	Sep 18	22.70	24.50	$23.60	7.6%	5	1.00	288
$220.00	Aug 21	2.90	4.70	$3.80	47.4%	15	0.74	284
$220.00	Sep 18	6.20	7.20	$6.70	14.9%	45	0.57	453

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	5.90	7.80	$6.85	27.7%	4	0.93	232

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 216, top 45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	6.20	7.20	$6.70	14.9%	45	0.57	453
$230.00	Sep 18	1.75	3.00	$2.38	52.5%	43	0.28	989
$220.00	Aug 21	2.90	4.70	$3.80	47.4%	15	0.74	284
$230.00	Aug 21	0.05	0.25	$0.15	133.3%	15	0.07	1.5K
$200.00	Sep 18	22.70	24.50	$23.60	7.6%	5	1.00	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	0.00	0.05	$0.03	166.7%	24	0.01	715
$220.00	Sep 18	4.30	4.90	$4.60	13.0%	17	0.44	415
$210.00	Sep 18	1.15	1.75	$1.45	41.4%	16	0.19	999
$200.00	Sep 18	0.40	0.65	$0.53	47.2%	7	0.07	381
$220.00	Aug 21	0.05	1.60	$0.83	186.7%	6	0.27	684

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 45.1%, max 45.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Aug 21	Sep 18	30.5%	21.0%	45.1%	60	737

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Aug 21	Sep 18	30.5%	21.0%	45.1%	23	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.66, avg 23.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Sep 18	$0.10	$9.90	$0.10	4%	99.00	$250.10
$230.00	$240.00	Aug 21	$0.12	$9.88	$0.12	7%	82.33	$230.12
$240.00	$250.00	Sep 18	$0.40	$9.60	$0.40	10%	24.00	$240.40
$220.00	$230.00	Sep 18	$4.32	$5.68	$4.32	57%	1.31	$224.32
$230.00	$240.00	Sep 18	$1.78	$8.22	$1.78	28%	4.62	$231.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$220.00	Aug 21	$6.02	$3.98	$6.02	93%	0.66	$223.98
$200.00	$195.00	Sep 18	$0.20	$4.80	$0.20	7%	24.00	$199.80
$210.00	$200.00	Sep 18	$0.92	$9.08	$0.92	19%	9.87	$209.08
$220.00	$210.00	Aug 21	$0.80	$9.20	$0.80	27%	11.50	$219.20
$220.00	$210.00	Sep 18	$3.15	$6.85	$3.15	44%	2.17	$216.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.46, avg 0.12)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Sep 18	$1.78	$1.78	$8.22	72%	0.22	$231.78
$240.00	$250.00	Sep 18	$0.40	$0.40	$9.60	90%	0.04	$240.40
$230.00	$240.00	Aug 21	$0.12	$0.12	$9.88	93%	0.01	$230.12
$250.00	$260.00	Sep 18	$0.10	$0.10	$9.90	96%	0.01	$250.10

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Sep 18	$3.15	$3.15	$6.85	56%	0.46	$216.85
$220.00	$210.00	Aug 21	$0.80	$0.80	$9.20	73%	0.09	$219.20
$210.00	$200.00	Sep 18	$0.92	$0.92	$9.08	81%	0.10	$209.08
$200.00	$195.00	Sep 18	$0.20	$0.20	$4.80	93%	0.04	$199.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.07% of stock, avg 4.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Aug 21	$3.80	$0.83	$4.63	$215.37	$224.63	2.07%
$230.00	Aug 21	$0.15	$6.85	$7.00	$223.00	$237.00	3.14%
$220.00	Sep 18	$6.70	$4.60	$11.30	$208.70	$231.30	5.06%
$210.00	Aug 21	$13.40	$0.03	$13.43	$196.57	$223.43	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 0.51% of stock, avg 1.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$200.00	Sep 18	$0.60	$0.53	$1.13	$198.87	$241.13
$230.00	$220.00	Aug 21	$0.15	$0.83	$0.98	$219.02	$230.98
$240.00	$210.00	Sep 18	$0.60	$1.45	$2.05	$207.95	$242.05
$230.00	$200.00	Sep 18	$2.38	$0.53	$2.91	$197.09	$232.91
$230.00	$210.00	Sep 18	$2.38	$1.45	$3.83	$206.17	$233.83
$240.00	$220.00	Sep 18	$0.60	$4.60	$5.20	$214.80	$245.20
$230.00	$220.00	Sep 18	$2.38	$4.60	$6.98	$213.02	$236.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.03, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/200	250/260	Sep 18	$0.30	$9.70	89%	0.03	$199.70	$250.30
195/200	240/250	Sep 18	$0.60	$9.40	83%	0.06	$199.40	$240.60
200/210	250/260	Sep 18	$1.02	$8.98	78%	0.11	$208.98	$251.02
200/210	240/250	Sep 18	$1.32	$8.68	72%	0.15	$208.68	$241.32
195/200	230/240	Sep 18	$1.98	$8.02	64%	0.25	$198.02	$231.98
200/210	230/240	Sep 18	$2.70	$7.30	53%	0.37	$207.30	$232.70
210/220	230/240	Aug 21	$0.92	$9.08	66%	0.10	$219.08	$230.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 0.92, cheapest $0.12)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Aug 21	$5.95	$4.05	93%	0.68
$220.00	$230.00	$240.00	Aug 21	$3.53	$6.47	73%	1.83
$220.00	$230.00	$240.00	Sep 18	$2.54	$7.46	48%	2.94
$240.00	$250.00	$260.00	Sep 18	$0.30	$9.70	8%	32.33
$230.00	$240.00	$250.00	Sep 18	$1.38	$8.62	25%	6.25

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Aug 21	$5.22	$4.78	92%	0.92
$200.00	$210.00	$220.00	Sep 18	$2.23	$7.77	37%	3.48
$190.00	$195.00	$200.00	Sep 18	$0.12	$4.88	4%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Sep 18	$0.00	$10.00
$200.00	$220.00	1:2	Sep 18	$10.20	$9.80
$210.00	$220.00	1:2	Aug 21	$5.80	$4.20
$220.00	$230.00	1:2	Sep 18	$1.94	$8.06
$240.00	$250.00	1:2	Sep 18	$0.20	$9.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$195.00	1:2	Sep 18	-$0.13	$4.87
$195.00	$190.00	1:2	Sep 18	-$0.17	$4.83
$190.00	$180.00	1:2	Sep 18	-$1.01	$8.99
$230.00	$220.00	1:2	Aug 21	$5.19	$4.81
$220.00	$210.00	1:2	Sep 18	$1.70	$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.78%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Sep 18	$1.75	0.28	3.1%	0.78%	3.84%	43	989
$240.00	Sep 18	$0.40	0.10	7.5%	0.18%	7.72%	5	557

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 453

Total Puts 172

Put/Call Ratio 0.38

Net Difference 281

Prior's Put/Call Breakdown

Total Calls 396

Total Puts 201

Put/Call Ratio 0.51

Net Difference 195

Prior 7-Day Put/Call Summary

Total Calls 6,524

Total Puts 6,220

Average Put/Call Ratio 1.11

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card