SPG - Options Database

SPG

SIMON PPTY GROUP INC REIT

$218.29 -0.73%

$218.33 (+0.02%)🌙

as of 08/21 07:08 PM

(8/20 19:06) ◀

Friday, August 21, 2026 (7:08pm)

▶ (8/25 19:04)

◀ 8/21 19:08 ▶

Option Volume

Detail

ℹ

Current (08/21) 1,254

Calls: 714 (57%)

Puts: 540 (43%)

Prior (08/20) 962

Calls: 526 (55%)

Puts: 436 (45%)

Current vs Prior +30.35%

Calls: +35.74% (Calls)

Puts: +23.85% (Puts)

Prior 7-Day Total 7,564

Calls: 3,943 (52%)

Puts: 3,621 (48%)

Prior 7-Day Average 1,080

Calls: 563 (52%)

Puts: 517 (48%)

Current vs Prior 7-Day Avg +16.05%

Calls: +26.76%

Puts: +4.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $783.6K

Calls: $544.0K (69%)

Puts: $239.6K (31%)

Prior (08/20) $379.7K

Calls: $206.1K (54%)

Puts: $173.6K (46%)

Current vs Prior +106.40%

Calls: +164.00%

Puts: +38.03%

Prior 7-Day Total $2.63M

Calls: $1.95M (74%)

Puts: $688.4K (26%)

Prior 7-Day Average $439.1K

Calls: $278.0K (74%)

Puts: $98.3K (26%)

Current vs Prior 7-Day Avg +78.48%

Calls: +95.69%

Puts: +143.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.76

Prior (08/20) 0.83

Current vs Prior -8.76%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -26.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/21) 13,358

Calls: 7,192 (54%)

Puts: 6,166 (46%)

Prior (08/20) 13,767

Calls: 9,374 (68%)

Puts: 4,393 (32%)

Current vs Prior -2.97%

Prior 7-Day Total 99,402

Calls: 59,147 (60%)

Puts: 40,255 (40%)

Prior 7-Day Average 14,200

Calls: 8,449 (60%)

Puts: 5,750 (40%)

Current vs Prior 7-Day Avg -5.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.50% | 7.65%4.50% | 7.65%

Prior 5.24% | 7.87%5.24% | 7.87%

Current vs Prior +45.91% | +15.88%-14.12% | -2.76%

Prior 7-Day Avg 5.44% | 8.10%5.49% | 8.09%

Current vs 7-Day Avg +40.67% | +12.59%-17.97% | -5.38%

Prior 7-Day Eod 5.24% | 7.87%5.24% | 7.87%

Current vs 7-Day Eod +45.91% | +15.88%-14.12% | -2.76%

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 69% call dollar volume ($544.0K). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (78% higher).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 2 of results (avg 7.2%, best 5.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	23.00	24.20	$23.60	5.1%	15	1.00	--
$195.00	Aug 21	22.30	24.50	$23.40	9.4%	1	0.90	4

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. 9 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	23.00	24.20	$23.60	5.1%	15	1.00	--
$200.00	Sep 18	17.40	19.90	$18.65	13.4%	28	1.00	--
$200.00	Aug 21	17.10	19.10	$18.10	11.0%	1	0.98	--
$210.00	Aug 21	6.80	9.40	$8.10	32.1%	41	0.98	40
$195.00	Aug 21	22.30	24.50	$23.40	9.4%	1	0.90	4

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	20.30	22.90	$21.60	12.0%	1	1.00	1
$220.00	Aug 21	1.05	2.40	$1.73	78.0%	57	0.65	677
$220.00	Sep 18	6.20	7.30	$6.75	16.3%	12	0.59	422

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 749, top 159)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	3.40	3.90	$3.65	13.7%	159	0.41	474
$230.00	Sep 18	0.75	1.05	$0.90	33.3%	107	0.15	990
$220.00	Aug 21	0.00	1.95	$0.98	199.0%	47	0.35	277
$210.00	Sep 18	9.30	10.60	$9.95	13.1%	47	0.78	572
$240.00	Sep 18	0.00	0.35	$0.18	194.4%	47	0.04	810

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	1.95	2.55	$2.25	26.7%	121	0.29	1.0K
$220.00	Aug 21	1.05	2.40	$1.73	78.0%	57	0.65	677
$200.00	Sep 18	0.60	0.85	$0.73	34.2%	28	0.10	380
$220.00	Sep 18	6.20	7.30	$6.75	16.3%	12	0.59	422
$195.00	Sep 18	0.30	0.90	$0.60	100.0%	5	0.08	514

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 1070.2%, max 1070.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Aug 21	Sep 18	254.4%	21.7%	1070.2%	206	751

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Aug 21	Sep 18	254.4%	21.7%	1070.2%	69	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 37.46, avg 11.51)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$220.00	Sep 18	$6.30	$3.70	$6.30	78%	0.59	$216.30
$230.00	$240.00	Sep 18	$0.72	$9.28	$0.72	15%	12.89	$230.72
$220.00	$230.00	Aug 21	$0.95	$9.05	$0.95	35%	9.53	$220.95
$220.00	$230.00	Sep 18	$2.75	$7.25	$2.75	41%	2.64	$222.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Sep 18	$0.13	$4.87	$0.13	10%	37.46	$199.87
$195.00	$185.00	Sep 18	$0.42	$9.58	$0.42	8%	22.81	$194.58
$210.00	$200.00	Sep 18	$1.52	$8.48	$1.52	29%	5.58	$208.48
$220.00	$210.00	Sep 18	$4.50	$5.50	$4.50	59%	1.22	$215.50
$220.00	$200.00	Aug 21	$1.68	$18.32	$1.68	65%	10.90	$218.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.38, avg 0.14)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Sep 18	$2.75	$2.75	$7.25	59%	0.38	$222.75
$220.00	$230.00	Aug 21	$0.95	$0.95	$9.05	65%	0.10	$220.95
$230.00	$240.00	Sep 18	$0.72	$0.72	$9.28	85%	0.08	$230.72

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Sep 18	$1.52	$1.52	$8.48	71%	0.18	$208.48
$195.00	$185.00	Sep 18	$0.42	$0.42	$9.58	92%	0.04	$194.58
$200.00	$195.00	Sep 18	$0.13	$0.13	$4.87	90%	0.03	$199.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.84, cheapest $2.67)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 21	Sep 18	$2.67	254.4%	21.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 21	Sep 18	$5.02	254.4%	21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.24% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Aug 21	$0.98	$1.73	$2.71	$217.29	$222.71	1.24%
$220.00	Sep 18	$3.65	$6.75	$10.40	$209.60	$230.40	4.76%
$210.00	Sep 18	$9.95	$2.25	$12.20	$197.80	$222.20	5.59%
$200.00	Aug 21	$18.10	$0.05	$18.15	$181.85	$218.15	8.31%
$200.00	Sep 18	$18.65	$0.73	$19.38	$180.62	$219.38	8.88%
$240.00	Aug 21	$0.03	$21.60	$21.63	$218.37	$261.63	9.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.69% of stock, avg 1.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$195.00	Sep 18	$0.90	$0.60	$1.50	$193.50	$231.50
$230.00	$200.00	Sep 18	$0.90	$0.73	$1.63	$198.37	$231.63
$230.00	$210.00	Sep 18	$0.90	$2.25	$3.15	$206.85	$233.15
$220.00	$200.00	Sep 18	$3.65	$0.73	$4.38	$195.62	$224.38
$220.00	$195.00	Sep 18	$3.65	$0.60	$4.25	$190.75	$224.25
$220.00	$210.00	Sep 18	$3.65	$2.25	$5.90	$204.10	$225.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.13, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/195	230/240	Sep 18	$1.14	$8.86	78%	0.13	$193.86	$231.14
195/200	230/240	Sep 18	$0.85	$9.15	75%	0.09	$199.15	$230.85
200/210	230/240	Sep 18	$2.24	$7.76	57%	0.29	$207.76	$232.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 0.62, cheapest $0.34)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Aug 21	$6.17	$3.83	97%	0.62
$200.00	$210.00	$220.00	Sep 18	$2.40	$7.60	59%	3.17
$200.00	$210.00	$220.00	Aug 21	$2.88	$7.12	64%	2.47
$220.00	$230.00	$240.00	Aug 21	$0.95	$9.05	34%	9.53
$210.00	$220.00	$230.00	Sep 18	$3.55	$6.45	63%	1.82

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$220.00	$240.00	Aug 21	$18.19	$1.81	98%	0.10
$200.00	$210.00	$220.00	Sep 18	$2.98	$7.02	49%	2.36
$175.00	$185.00	$195.00	Sep 18	$0.34	$9.66	6%	28.41

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 $-1.25, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Sep 18	-$1.25	$8.75
$240.00	$250.00	1:2	Sep 18	-$0.28	$9.72
$230.00	$240.00	1:2	Aug 21	-$0.03	$9.97
$240.00	$250.00	1:2	Aug 21	-$0.07	$9.93
$200.00	$210.00	1:2	Aug 21	$1.90	$8.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Sep 18	-$0.02	$9.98
$200.00	$195.00	1:2	Sep 18	-$0.47	$4.53
$220.00	$210.00	1:2	Sep 18	$2.25	$7.75
$240.00	$220.00	1:2	Aug 21	$18.14	$1.86
$210.00	$200.00	1:2	Sep 18	$0.79	$9.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.56%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Sep 18	$3.40	0.41	0.8%	1.56%	2.34%	159	474
$230.00	Sep 18	$0.75	0.15	5.4%	0.34%	5.71%	107	990

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 714

Total Puts 540

Put/Call Ratio 0.76

Net Difference 174

Prior's Put/Call Breakdown

Total Calls 526

Total Puts 436

Put/Call Ratio 0.83

Net Difference 90

Prior 7-Day Put/Call Summary

Total Calls 3,943

Total Puts 3,621

Average Put/Call Ratio 1.03

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