Tour v526
SPG
SIMON PPTY GROUP INC REIT
$214.89 -1.02%
(8/26 19:05) ◀
|
Thursday, August 27, 2026 (7:03pm)
January 2026
|
▶ (8/28 19:02)
◀ 8/27 19:03 ▶

Option Volume

Detail
ℹ
Current (08/27) 576
Calls: 385 (67%)
Puts: 191 (33%)
Prior (08/26) 368
Calls: 156 (42%)
Puts: 212 (58%)
Current vs Prior +56.52%
Calls: +146.79% (Calls)
Puts: -9.91% (Puts)
Prior 7-Day Total 5,729
Calls: 3,509 (61%)
Puts: 2,220 (39%)
Prior 7-Day Average 818
Calls: 501 (61%)
Puts: 317 (39%)
Current vs Prior 7-Day Avg -29.62%
Calls: -23.20%
Puts: -39.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $703.0K
Calls: $606.3K (86%)
Puts: $96.8K (14%)
Prior (08/26) $238.5K
Calls: $85.3K (36%)
Puts: $153.2K (64%)
Current vs Prior +194.80%
Calls: +610.62%
Puts: -36.83%
Prior 7-Day Total $2.67M
Calls: $1.88M (70%)
Puts: $792.7K (30%)
Prior 7-Day Average $445.8K
Calls: $268.9K (70%)
Puts: $113.2K (30%)
Current vs Prior 7-Day Avg +57.69%
Calls: +125.46%
Puts: -14.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.50
Prior (08/26) 1.36
Current vs Prior -63.49%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -27.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 11,218
Calls: 6,995 (62%)
Puts: 4,223 (38%)
Prior (08/26) 11,815
Calls: 6,574 (56%)
Puts: 5,241 (44%)
Current vs Prior -5.05%
Prior 7-Day Total 87,259
Calls: 50,020 (57%)
Puts: 37,239 (43%)
Prior 7-Day Average 12,465
Calls: 7,145 (57%)
Puts: 5,319 (43%)
Current vs Prior 7-Day Avg -10.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.93% | 8.82%
Prior 7.05% | 8.98%
Current vs Prior -1.61% | -1.82%
Prior 7-Day Avg 6.26% | 8.47%
Current vs 7-Day Avg +10.82% | +4.10%
Prior 7-Day Eod 7.05% | 8.98%
Current vs 7-Day Eod -1.61% | -1.82%
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

Strong bullish conviction with 86% of dollar volume in calls ($606.3K) vs puts ($96.8K). Massive premium surge with dollar volume up 195% vs prior. Dollar volume significantly above 7-day average (58% higher). Above-average activity with volume up 57% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 9.1%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1828.9031.80$30.359.6%21.00116
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.753.00$2.888.7%160.381.1K

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 0.88, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1828.9031.80$30.359.6%21.00116
$195.00Sep 1818.6022.10$20.3517.2%31.00--
$200.00Sep 1814.3016.30$15.3013.1%11.00269
$210.00Sep 185.507.10$6.3025.4%20.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 188.109.10$8.6011.6%170.73558

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 143, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 181.501.85$1.6820.8%390.27807
$230.00Sep 180.250.45$0.3557.1%300.071.0K
$240.00Sep 180.000.35$0.18194.4%60.03--
$195.00Sep 1818.6022.10$20.3517.2%31.00--
$185.00Sep 1828.9031.80$30.359.6%21.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 188.109.10$8.6011.6%170.73558
$210.00Sep 182.753.00$2.888.7%160.381.1K
$195.00Sep 180.250.50$0.3865.8%130.07--
$200.00Sep 180.600.90$0.7540.0%130.12405
$190.00Sep 180.100.35$0.22113.6%10.04--

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. 7 found (best R:R 57.82, avg 16.10)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$0.17$9.83$0.177%57.82$230.17
$210.00$220.00Sep 18$4.62$5.38$4.6267%1.16$214.62
$220.00$230.00Sep 18$1.33$8.67$1.3327%6.52$221.33
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$5.72$4.28$5.7273%0.75$214.28
$195.00$190.00Sep 18$0.16$4.84$0.166%30.25$194.84
$200.00$195.00Sep 18$0.37$4.63$0.3712%12.51$199.63
$210.00$200.00Sep 18$2.13$7.87$2.1338%3.69$207.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.27, avg 0.11)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$1.33$1.33$8.6773%0.15$221.33
$230.00$240.00Sep 18$0.17$0.17$9.8393%0.02$230.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$2.13$2.13$7.8762%0.27$207.87
$200.00$195.00Sep 18$0.37$0.37$4.6388%0.08$199.63
$195.00$190.00Sep 18$0.16$0.16$4.8494%0.03$194.84

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 4.27% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$6.30$2.88$9.18$200.82$219.184.27%
$220.00Sep 18$1.68$8.60$10.28$209.72$230.284.78%
$200.00Sep 18$15.30$0.75$16.05$183.95$216.057.47%
$195.00Sep 18$20.35$0.38$20.73$174.27$215.739.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.34% of stock, avg 1.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$195.00Sep 18$0.35$0.38$0.73$194.27$230.73
$230.00$200.00Sep 18$0.35$0.75$1.10$198.90$231.10
$220.00$195.00Sep 18$1.68$0.38$2.06$192.94$222.06
$220.00$200.00Sep 18$1.68$0.75$2.43$197.57$222.43
$230.00$210.00Sep 18$0.35$2.88$3.23$206.77$233.23
$220.00$210.00Sep 18$1.68$2.88$4.56$205.44$224.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.03, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195230/240Sep 18$0.33$9.6786%0.03$194.67$230.33
195/200230/240Sep 18$0.54$9.4680%0.06$199.46$230.54
190/195220/230Sep 18$1.49$8.5167%0.18$193.51$221.49
195/200220/230Sep 18$1.70$8.3061%0.20$198.30$221.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 1.28, cheapest $0.21)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$4.38$5.6273%1.28
$210.00$220.00$230.00Sep 18$3.29$6.7160%2.04
$220.00$230.00$240.00Sep 18$1.16$8.8424%7.62
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$3.59$6.4161%1.79
$190.00$195.00$200.00Sep 18$0.21$4.798%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.01, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18-$0.01$9.99
$200.00$210.001:2Sep 18$2.70$7.30
$210.00$220.001:2Sep 18$2.94$7.06
$220.00$230.001:2Sep 18$0.98$9.02
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Sep 18-$0.01$4.99
$195.00$190.001:2Sep 18-$0.06$4.94
$220.00$210.001:2Sep 18$2.84$7.16
$210.00$200.001:2Sep 18$1.38$8.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.70%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$1.500.272.4%0.70%3.08%39807
$230.00Sep 18$0.250.077.0%0.12%7.15%301.0K

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 385
Total Puts 191
Put/Call Ratio 0.50
Net Difference 194

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,509
Total Puts 2,220
Average Put/Call Ratio 0.69
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All