Tour v526
SPG
SIMON PPTY GROUP INC REIT
$219.90 -1.47%
$221.00 (+0.50%)🌙
as of 08/20 07:06 PM
(8/19 19:03) ◀
|
Thursday, August 20, 2026 (7:06pm)
January 2026
|
▶ (8/21 19:08)
◀ 8/20 19:06 ▶

Option Volume

Detail
ℹ
Current (08/20) 962
Calls: 526 (55%)
Puts: 436 (45%)
Prior (08/19) 625
Calls: 453 (72%)
Puts: 172 (28%)
Current vs Prior +53.92%
Calls: +16.11% (Calls)
Puts: +153.49% (Puts)
Prior 7-Day Total 8,292
Calls: 4,342 (52%)
Puts: 3,950 (48%)
Prior 7-Day Average 1,184
Calls: 620 (52%)
Puts: 564 (48%)
Current vs Prior 7-Day Avg -18.79%
Calls: -15.20%
Puts: -22.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $379.7K
Calls: $206.1K (54%)
Puts: $173.6K (46%)
Prior (08/19) $681.1K
Calls: $611.1K (90%)
Puts: $70.0K (10%)
Current vs Prior -44.26%
Calls: -66.28%
Puts: +147.93%
Prior 7-Day Total $3.06M
Calls: $2.22M (73%)
Puts: $840.0K (27%)
Prior 7-Day Average $510.2K
Calls: $317.3K (73%)
Puts: $120.0K (27%)
Current vs Prior 7-Day Avg -25.59%
Calls: -35.06%
Puts: +44.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.83
Prior (08/19) 0.38
Current vs Prior +118.31%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -19.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 13,767
Calls: 9,374 (68%)
Puts: 4,393 (32%)
Prior (08/19) 11,521
Calls: 7,097 (62%)
Puts: 4,424 (38%)
Current vs Prior +19.49%
Prior 7-Day Total 105,057
Calls: 60,041 (57%)
Puts: 45,016 (43%)
Prior 7-Day Average 15,008
Calls: 8,577 (57%)
Puts: 6,430 (43%)
Current vs Prior 7-Day Avg -8.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.24% | 7.87%5.24% | 7.87%
Prior 4.77% | 7.71%4.77% | 7.71%
Current vs Prior +9.88% | +2.08%+9.88% | +2.08%
Prior 7-Day Avg 5.64% | 8.23%5.66% | 8.20%
Current vs 7-Day Avg -6.98% | -4.43%-7.36% | -4.07%
Prior 7-Day Eod 4.77% | 7.71%4.77% | 7.71%
Current vs 7-Day Eod +9.88% | +2.08%+9.88% | +2.08%
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 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

Above-average activity with volume up 54% vs prior. P/C ratio rising 118% - increased hedging/bearish positioning. Call-heavy open interest (9,374 calls vs 4,393 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1819.9021.90$20.909.6%70.98283
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 0.86, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2119.2022.00$20.6013.6%70.9810
$200.00Sep 1819.9021.90$20.909.6%70.98283
$210.00Aug 219.3011.80$10.5523.7%40.9244
$210.00Sep 1810.9012.50$11.7013.7%40.80572
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 219.2010.90$10.0516.9%41.00228
$220.00Aug 210.451.50$0.98107.1%30.50678

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 479, top 267)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.250.45$0.3557.1%2670.06562
$220.00Aug 210.451.50$0.98107.1%720.50283
$230.00Aug 210.000.05$0.03166.7%320.021.5K
$220.00Sep 184.205.10$4.6519.4%160.47--
$240.00Aug 210.000.10$0.05200.0%100.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.000.55$0.28196.4%140.08--
$180.00Aug 210.002.15$1.08199.1%100.07--
$210.00Sep 181.652.20$1.9328.5%60.24--
$230.00Aug 219.2010.90$10.0516.9%41.00228
$160.00Sep 180.000.40$0.20200.0%40.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.6%, max 0.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1821.9%21.7%0.6%88283
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 13.29, avg 30.41)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$0.12$9.88$0.126%82.33$240.12
$220.00$230.00Sep 18$3.20$6.80$3.2047%2.12$223.20
$230.00$240.00Sep 18$1.10$8.90$1.1020%8.09$231.10
$220.00$230.00Aug 21$0.95$9.05$0.9550%9.53$220.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Aug 21$0.70$9.30$0.7050%13.29$219.30
$200.00$165.00Sep 18$0.48$34.52$0.489%71.92$199.52
$210.00$200.00Aug 21$0.20$9.80$0.208%49.00$209.80
$210.00$200.00Sep 18$1.25$8.75$1.2524%7.00$208.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.10, avg 0.12)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Aug 21$0.95$0.95$9.0550%0.10$220.95
$230.00$240.00Sep 18$1.10$1.10$8.9080%0.12$231.10
$220.00$230.00Sep 18$3.20$3.20$6.8053%0.47$223.20
$240.00$250.00Sep 18$0.12$0.12$9.8894%0.01$240.12
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$1.25$1.25$8.7576%0.14$208.75
$210.00$200.00Aug 21$0.20$0.20$9.8092%0.02$209.80
$200.00$165.00Sep 18$0.48$0.48$34.5291%0.01$199.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.67, cheapest $3.67)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.6721.9%21.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.89% of stock, avg 5.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$0.98$0.98$1.96$218.04$221.960.89%
$230.00Aug 21$0.03$10.05$10.08$219.92$240.084.58%
$210.00Aug 21$10.55$0.28$10.83$199.17$220.834.92%
$210.00Sep 18$11.70$1.93$13.63$196.37$223.636.20%
$200.00Aug 21$20.60$0.08$20.68$179.32$220.689.40%
$200.00Sep 18$20.90$0.68$21.58$178.42$221.589.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.47% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Sep 18$0.35$0.68$1.03$198.97$241.03
$220.00$210.00Aug 21$0.98$0.28$1.26$208.74$221.26
$230.00$200.00Sep 18$1.45$0.68$2.13$197.87$232.13
$240.00$210.00Sep 18$0.35$1.93$2.28$207.72$242.28
$230.00$210.00Sep 18$1.45$1.93$3.38$206.62$233.38
$220.00$180.00Aug 21$0.98$1.08$2.06$177.94$222.06
$220.00$210.00Sep 18$4.65$1.93$6.58$203.42$226.58
$220.00$200.00Sep 18$4.65$0.68$5.33$194.67$225.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.16, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210240/250Sep 18$1.37$8.6370%0.16$208.63$241.37
200/210230/240Sep 18$2.35$7.6556%0.31$207.65$232.35
165/200240/250Sep 18$0.60$34.4084%0.02$199.40$240.60
165/200230/240Sep 18$1.58$33.4270%0.05$198.42$231.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.83, cheapest $0.48)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Aug 21$0.48$9.5248%19.83
$220.00$230.00$240.00Aug 21$0.97$9.0348%9.31
$200.00$210.00$220.00Sep 18$2.15$7.8551%3.65
$220.00$230.00$240.00Sep 18$2.10$7.9041%3.76
$210.00$220.00$230.00Sep 18$3.85$6.1560%1.60
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Aug 21$0.50$9.5048%19.00
$210.00$220.00$230.00Aug 21$8.37$1.6392%0.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.50, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.50$9.50
$200.00$210.001:2Sep 18-$2.50$7.50
$240.00$250.001:2Sep 18-$0.11$9.89
$230.00$240.001:2Aug 21-$0.07$9.93
$240.00$250.001:2Aug 21-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 18-$0.20$4.80
$200.00$180.001:2Aug 21-$2.08$17.92
$230.00$220.001:2Aug 21$8.09$1.91
$220.00$210.001:2Aug 21$0.42$9.58
$210.00$200.001:2Sep 18$0.57$9.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.91%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$4.200.470.1%1.91%1.96%16--
$230.00Sep 18$1.050.204.6%0.48%5.07%8989
$240.00Sep 18$0.250.069.1%0.11%9.25%267562
$220.00Aug 21$0.450.500.1%0.20%0.25%72283

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 526
Total Puts 436
Put/Call Ratio 0.83
Net Difference 90

Prior's Put/Call Breakdown

Total Calls 453
Total Puts 172
Put/Call Ratio 0.38
Net Difference 281

Prior 7-Day Put/Call Summary

Total Calls 4,342
Total Puts 3,950
Average Put/Call Ratio 1.03
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