SPG - Options Database

SPG

SIMON PPTY GROUP INC REIT

$218.99 -0.79%

$221.10 (+0.96%)🌙

as of 08/25 07:04 PM

(8/21 19:08) ◀

Tuesday, August 25, 2026 (7:04pm)

▶ (8/26 19:05)

◀ 8/25 19:04 ▶

Option Volume

Detail

ℹ

Current (08/25) 428

Calls: 297 (69%)

Puts: 131 (31%)

Prior (08/21) 1,254

Calls: 714 (57%)

Puts: 540 (43%)

Current vs Prior -65.87%

Calls: -58.40% (Calls)

Puts: -75.74% (Puts)

Prior 7-Day Total 8,003

Calls: 4,103 (51%)

Puts: 3,900 (49%)

Prior 7-Day Average 1,143

Calls: 586 (51%)

Puts: 557 (49%)

Current vs Prior 7-Day Avg -62.56%

Calls: -49.33%

Puts: -76.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25) $170.8K

Calls: $100.1K (59%)

Puts: $70.8K (41%)

Prior (08/21) $783.6K

Calls: $544.0K (69%)

Puts: $239.6K (31%)

Current vs Prior -78.20%

Calls: -81.60%

Puts: -70.47%

Prior 7-Day Total $3.00M

Calls: $2.15M (72%)

Puts: $848.1K (28%)

Prior 7-Day Average $499.8K

Calls: $307.2K (72%)

Puts: $121.2K (28%)

Current vs Prior 7-Day Avg -65.82%

Calls: -67.42%

Puts: -41.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25) 0.44

Prior (08/21) 0.76

Current vs Prior -41.68%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -58.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25) 8,377

Calls: 4,609 (55%)

Puts: 3,768 (45%)

Prior (08/21) 13,358

Calls: 7,192 (54%)

Puts: 6,166 (46%)

Current vs Prior -37.29%

Prior 7-Day Total 96,727

Calls: 57,297 (59%)

Puts: 39,430 (41%)

Prior 7-Day Average 13,818

Calls: 8,185 (59%)

Puts: 5,632 (41%)

Current vs Prior 7-Day Avg -39.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 7.58% | 9.16%

Prior 7.65% | 9.12%

Current vs Prior -0.92% | +0.43%

Prior 7-Day Avg 5.72% | 8.18%

Current vs 7-Day Avg +32.56% | +11.97%

Prior 7-Day Eod 7.65% | 9.12%

Current vs 7-Day Eod -0.92% | +0.43%

Sentiment BULLISH

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

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (297 calls vs 131 puts). P/C ratio dropping 42% - 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 NEUTRAL

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

🎯

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 -- 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. 2 found (avg delta 0.72, highest 0.84)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	9.60	11.60	$10.60	18.9%	3	0.84	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	5.40	6.60	$6.00	20.0%	63	0.59	485

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 294, top 183)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	3.00	3.70	$3.35	20.9%	183	0.42	683
$230.00	Sep 18	0.20	1.00	$0.60	133.3%	33	0.12	1.0K
$210.00	Sep 18	9.60	11.60	$10.60	18.9%	3	0.84	--
$240.00	Sep 18	0.05	0.35	$0.20	150.0%	3	0.04	--
$250.00	Sep 18	0.00	0.25	$0.13	192.3%	1	0.02	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	5.40	6.60	$6.00	20.0%	63	0.59	485
$210.00	Sep 18	1.30	2.25	$1.78	53.4%	5	0.26	1.1K
$200.00	Sep 18	0.45	0.75	$0.60	50.0%	3	0.09	--

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. 4 found (best R:R 24.00, avg 8.87)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Sep 18	$0.40	$9.60	$0.40	12%	24.00	$230.40
$220.00	$230.00	Sep 18	$2.75	$7.25	$2.75	42%	2.64	$222.75

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Sep 18	$1.18	$8.82	$1.18	26%	7.47	$208.82
$220.00	$210.00	Sep 18	$4.22	$5.78	$4.22	59%	1.37	$215.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.38, avg 0.18)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Sep 18	$2.75	$2.75	$7.25	58%	0.38	$222.75
$230.00	$240.00	Sep 18	$0.40	$0.40	$9.60	88%	0.04	$230.40

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$200.00	Sep 18	$1.18	$1.18	$8.82	74%	0.13	$208.82

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. 2 found (cheapest 4.27% of stock, avg 4.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$3.35	$6.00	$9.35	$210.65	$229.35	4.27%
$210.00	Sep 18	$10.60	$1.78	$12.38	$197.62	$222.38	5.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.55% of stock, avg 1.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$200.00	Sep 18	$0.60	$0.60	$1.20	$198.80	$231.20
$230.00	$210.00	Sep 18	$0.60	$1.78	$2.38	$207.62	$232.38
$220.00	$200.00	Sep 18	$3.35	$0.60	$3.95	$196.05	$223.95
$220.00	$210.00	Sep 18	$3.35	$1.78	$5.13	$204.87	$225.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.19, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/210	230/240	Sep 18	$1.58	$8.42	63%	0.19	$208.42	$231.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 1.22, cheapest $0.33)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$4.50	$5.50	73%	1.22
$230.00	$240.00	$250.00	Sep 18	$0.33	$9.67	10%	29.30
$220.00	$230.00	$240.00	Sep 18	$2.35	$7.65	38%	3.26

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Sep 18	$3.04	$6.96	50%	2.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.06, 1 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Sep 18	-$0.06	$9.94
$210.00	$220.00	1:2	Sep 18	$3.90	$6.10
$230.00	$240.00	1:2	Sep 18	$0.20	$9.80
$220.00	$230.00	1:2	Sep 18	$2.15	$7.85

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Sep 18	$2.44	$7.56
$210.00	$200.00	1:2	Sep 18	$0.58	$9.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.37%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Sep 18	$3.00	0.42	0.5%	1.37%	1.83%	183	683
$230.00	Sep 18	$0.20	0.12	5.0%	0.09%	5.12%	33	1.0K

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 297

Total Puts 131

Put/Call Ratio 0.44

Net Difference 166

Prior's Put/Call Breakdown

Total Calls 714

Total Puts 540

Put/Call Ratio 0.76

Net Difference 174

Prior 7-Day Put/Call Summary

Total Calls 4,103

Total Puts 3,900

Average Put/Call Ratio 1.07

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