Tour v526
SPG
SIMON PPTY GROUP INC REIT
$217.11 -0.86%
$217.17 (+0.03%)🌙
as of 08/26 07:05 PM
(8/25 19:04) ◀
|
Wednesday, August 26, 2026 (7:05pm)
January 2026
|
▶
◀ 8/26 19:05

Option Volume

Detail
ℹ
Current (08/26) 368
Calls: 156 (42%)
Puts: 212 (58%)
Prior (08/25) 428
Calls: 297 (69%)
Puts: 131 (31%)
Current vs Prior -14.02%
Calls: -47.47% (Calls)
Puts: +61.83% (Puts)
Prior 7-Day Total 6,310
Calls: 3,969 (63%)
Puts: 2,341 (37%)
Prior 7-Day Average 901
Calls: 567 (63%)
Puts: 334 (37%)
Current vs Prior 7-Day Avg -59.18%
Calls: -72.49%
Puts: -36.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $238.5K
Calls: $85.3K (36%)
Puts: $153.2K (64%)
Prior (08/25) $170.8K
Calls: $100.1K (59%)
Puts: $70.8K (41%)
Current vs Prior +39.59%
Calls: -14.76%
Puts: +116.46%
Prior 7-Day Total $2.93M
Calls: $2.13M (73%)
Puts: $803.2K (27%)
Prior 7-Day Average $488.2K
Calls: $303.7K (73%)
Puts: $114.7K (27%)
Current vs Prior 7-Day Avg -51.15%
Calls: -71.91%
Puts: +33.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.36
Prior (08/25) 0.44
Current vs Prior +208.10%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +137.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 11,815
Calls: 6,574 (56%)
Puts: 5,241 (44%)
Prior (08/25) 8,377
Calls: 4,609 (55%)
Puts: 3,768 (45%)
Current vs Prior +41.04%
Prior 7-Day Total 91,144
Calls: 52,543 (58%)
Puts: 38,601 (42%)
Prior 7-Day Average 13,020
Calls: 7,506 (58%)
Puts: 5,514 (42%)
Current vs Prior 7-Day Avg -9.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.05% | 8.98%
Prior 7.58% | 9.16%
Current vs Prior -7.03% | -1.90%
Prior 7-Day Avg 6.05% | 8.31%
Current vs 7-Day Avg +16.51% | +8.08%
Prior 7-Day Eod 7.58% | 9.16%
Current vs 7-Day Eod -7.03% | -1.90%
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

Moderately bearish flow with 64% put dollar volume ($153.2K). Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 208% - increased hedging/bearish positioning. Rising open interest (up 41%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 4 found (avg delta 0.82, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1821.5024.40$22.9512.6%21.00391
$210.00Sep 188.009.00$8.5011.8%10.75--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1813.6016.10$14.8516.8%100.88136
$220.00Sep 186.207.40$6.8017.6%150.65547

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 108, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 182.352.70$2.5313.8%490.35836
$230.00Sep 180.500.70$0.6033.3%80.111.0K
$240.00Sep 180.050.25$0.15133.3%50.03847
$195.00Sep 1821.5024.40$22.9512.6%21.00391
$210.00Sep 188.009.00$8.5011.8%10.75--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 181.802.85$2.3345.1%150.311.1K
$220.00Sep 186.207.40$6.8017.6%150.65547
$230.00Sep 1813.6016.10$14.8516.8%100.88136
$160.00Sep 180.000.45$0.23195.7%30.02--

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. 5 found (best R:R 1.24, avg 10.03)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$5.97$4.03$5.9775%0.68$215.97
$230.00$240.00Sep 18$0.45$9.55$0.4511%21.22$230.45
$220.00$230.00Sep 18$1.93$8.07$1.9335%4.18$221.93
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$4.47$5.53$4.4765%1.24$215.53
$210.00$160.00Sep 18$2.10$47.90$2.1031%22.81$207.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.04, avg 0.11)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$1.93$1.93$8.0765%0.24$221.93
$230.00$240.00Sep 18$0.45$0.45$9.5589%0.05$230.45
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$160.00Sep 18$2.10$2.10$47.9069%0.04$207.90

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. 3 found (cheapest 4.30% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 18$2.53$6.80$9.33$210.67$229.334.30%
$210.00Sep 18$8.50$2.33$10.83$199.17$220.834.99%
$230.00Sep 18$0.60$14.85$15.45$214.55$245.457.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.35% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Sep 18$0.60$2.33$2.93$207.07$232.93
$220.00$210.00Sep 18$2.53$2.33$4.86$205.14$224.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.05, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/210230/240Sep 18$2.55$47.4558%0.05$207.45$232.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.48, cheapest $1.48)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$4.04$5.9664%1.48
$220.00$230.00$240.00Sep 18$1.48$8.5232%5.76
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$3.58$6.4257%1.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $5.95, -- credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Sep 18$5.95$9.05
$210.00$220.001:2Sep 18$3.44$6.56
$220.00$230.001:2Sep 18$1.33$8.67
$230.00$240.001:2Sep 18$0.30$9.70
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18$1.25$8.75
$220.00$210.001:2Sep 18$2.14$7.86
$210.00$160.001:2Sep 18$1.87$48.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.08%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$2.350.351.3%1.08%2.41%49836
$230.00Sep 18$0.500.115.9%0.23%6.17%81.0K

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 156
Total Puts 212
Put/Call Ratio 1.36
Net Difference -56

Prior's Put/Call Breakdown

Total Calls 297
Total Puts 131
Put/Call Ratio 0.44
Net Difference 166

Prior 7-Day Put/Call Summary

Total Calls 3,969
Total Puts 2,341
Average Put/Call Ratio 0.57
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