Tour v500
SPG
SIMON PPTY GROUP INC REIT
$219.72 -1.43%
(8/7 18:03) ◀
|
Monday, August 10, 2026 (2:05pm)
January 2026
|
▶
◀ 8/10 14:05

Option Volume

Detail
ℹ
Current (08/10 2:05pm) 3,493
Calls: 2,001 (57%)
Puts: 1,492 (43%)
Prior (08/07) 1,095
Calls: 550 (50%)
Puts: 545 (50%)
Current vs Prior +219.00%
Calls: +263.82% (Calls)
Puts: +173.76% (Puts)
Prior 7-Day Total 1,343
Calls: 677 (50%)
Puts: 666 (50%)
Prior 7-Day Average 671
Calls: 96 (50%)
Puts: 95 (50%)
Current vs Prior 7-Day Avg +420.18%
Calls: +1968.98%
Puts: +1468.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:05pm) $1.13M
Calls: $454.1K (40%)
Puts: $680.0K (60%)
Prior (08/07) $874.5K
Calls: $392.3K (45%)
Puts: $482.2K (55%)
Current vs Prior +29.68%
Calls: +15.75%
Puts: +41.01%
Prior 7-Day Total $960.4K
Calls: $443.4K (46%)
Puts: $517.0K (54%)
Prior 7-Day Average $480.2K
Calls: $63.3K (46%)
Puts: $73.9K (54%)
Current vs Prior 7-Day Avg +136.16%
Calls: +616.90%
Puts: +820.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:05pm) 0.75
Prior (08/07) 0.99
Current vs Prior -24.75%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -23.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 2:05pm) 47,385
Calls: 21,211 (45%)
Puts: 26,174 (55%)
Prior (08/07) 46,848
Calls: 20,977 (45%)
Puts: 25,871 (55%)
Current vs Prior +1.15%
Prior 7-Day Total 92,866
Calls: 39,005 (42%)
Puts: 53,861 (58%)
Prior 7-Day Average 46,433
Calls: 19,502 (42%)
Puts: 26,930 (58%)
Current vs Prior 7-Day Avg +2.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.60% | 9.58%7.60% | 9.58%
Prior 7.02% | 9.56%7.05% | 9.08%
Current vs Prior +8.29% | +0.26%+7.80% | +5.53%
Prior 7-Day Avg 7.03% | 9.32%7.05% | 9.08%
Current vs 7-Day Avg +8.04% | +2.83%+7.80% | +5.53%
Prior 7-Day Eod 7.02% | 9.56%7.02% | 9.31%
Current vs 7-Day Eod +8.29% | +0.26%+8.26% | +2.92%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.69% | 8.98%
Calls: 15.38% | 12.83%
Puts: 12.00% | 5.13%
Prior 11.91% | 14.64%
Calls: 11.76% | 15.95%
Puts: 12.05% | 13.33%
Current vs Prior +14.95% | -38.66%
Prior 7-Day Avg 11.91% | 14.64%
Calls: 11.76% | 15.95%
Puts: 12.05% | 13.33%
Current vs 7-Day Avg +14.95% | -38.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (136% higher). Unusually high activity with volume up 219% vs prior - elevated interest. Volume explosion - 421% above 7-day average (3,493 vs avg 671). P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 12 of results (avg 7.0%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1839.2041.30$40.255.2%--1.00188
$185.00Sep 1834.4036.30$35.355.4%--1.00116
$190.00Sep 1829.5031.20$30.355.6%--0.9764
$220.00Sep 186.707.10$6.905.8%450.48442
$190.00Aug 2128.9030.90$29.906.7%--0.9611
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 187.608.00$7.805.1%4330.52573
$210.00Sep 183.603.90$3.758.0%760.30676
$230.00Sep 1813.7015.00$14.359.1%40.72134
$240.00Sep 1821.8024.00$22.909.6%--0.8720

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. 15 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1839.2041.30$40.255.2%--1.00188
$185.00Sep 1834.4036.30$35.355.4%--1.00116
$190.00Sep 1829.5031.20$30.355.6%--0.9764
$190.00Aug 2128.9030.90$29.906.7%--0.9611
$195.00Sep 1824.8026.70$25.757.4%--0.94391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.9022.20$21.0510.9%--0.9224
$240.00Sep 1821.8024.00$22.909.6%--0.8720
$230.00Aug 2111.4012.70$12.0510.8%20.78238
$230.00Sep 1813.7015.00$14.359.1%40.72134
$220.00Sep 187.608.00$7.805.1%4330.52573

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.6K, top 667)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 211.451.75$1.6018.8%6670.22855
$240.00Sep 180.851.25$1.0538.1%3870.12947
$240.00Aug 210.300.60$0.4566.7%2640.081.3K
$220.00Aug 214.805.20$5.008.0%570.50223
$220.00Sep 186.707.10$6.905.8%450.48442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 187.608.00$7.805.1%4330.52573
$210.00Aug 211.351.75$1.5525.8%3350.21656
$220.00Aug 214.705.30$5.0012.0%760.50633
$210.00Sep 183.603.90$3.758.0%760.30676
$200.00Aug 210.350.65$0.5060.0%660.07124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 47.4%, max 94.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1858.4%30.1%94.5%4139
$250.00Aug 21Sep 1843.5%25.8%68.5%401.8K
$190.00Aug 21Sep 1848.5%30.4%59.8%--75
$240.00Aug 21Sep 1834.7%24.4%42.2%6512.2K
$200.00Aug 21Sep 1838.3%27.3%40.2%--298
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1862.1%34.9%78.2%9292
$185.00Aug 21Sep 1854.9%32.8%67.4%2167
$190.00Aug 21Sep 1848.5%30.4%59.8%631.6K
$195.00Aug 21Sep 1842.6%28.6%49.1%47604
$240.00Aug 21Sep 1834.7%24.4%42.2%--44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 99.00, avg 19.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Sep 18$0.10$9.90$0.1099.00$250.10
$240.00$250.00Aug 21$0.12$9.88$0.1282.33$240.12
$240.00$250.00Sep 18$0.60$9.40$0.6015.67$240.60
$230.00$240.00Aug 21$1.15$8.85$1.157.70$231.15
$230.00$240.00Sep 18$1.85$8.15$1.854.41$231.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Sep 18$0.14$4.86$0.1434.71$184.86
$200.00$195.00Aug 21$0.15$4.85$0.1532.33$199.85
$190.00$185.00Sep 18$0.18$4.82$0.1826.78$189.82
$195.00$190.00Sep 18$0.33$4.67$0.3314.15$194.67
$210.00$200.00Aug 21$1.05$8.95$1.058.52$208.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 49.00, avg 4.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Sep 18$4.90$4.90$0.1049.00$184.90
$190.00$200.00Aug 21$9.60$9.60$0.4024.00$199.60
$190.00$195.00Sep 18$4.60$4.60$0.4011.50$194.60
$195.00$200.00Sep 18$4.60$4.60$0.4011.50$199.60
$200.00$210.00Aug 21$8.60$8.60$1.406.14$208.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$9.00$9.00$1.009.00$231.00
$240.00$230.00Sep 18$8.55$8.55$1.455.90$231.45
$230.00$220.00Aug 21$7.05$7.05$2.952.39$222.95
$230.00$220.00Sep 18$6.55$6.55$3.451.90$223.45
$220.00$210.00Sep 18$4.05$4.05$5.950.68$215.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.17, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$0.1243.5%25.8%
$190.00Aug 21Sep 18$0.4548.5%30.4%
$240.00Aug 21Sep 18$0.6034.7%24.4%
$200.00Aug 21Sep 18$0.8538.3%27.3%
$230.00Aug 21Sep 18$1.3033.2%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$0.1562.1%34.9%
$185.00Aug 21Sep 18$0.2954.9%32.8%
$190.00Aug 21Sep 18$0.4548.5%30.4%
$195.00Aug 21Sep 18$0.7342.6%28.6%
$200.00Aug 21Sep 18$1.1338.3%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.55% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$5.00$5.00$10.00$210.00$230.004.55%
$210.00Aug 21$11.70$1.55$13.25$196.75$223.256.03%
$230.00Aug 21$1.60$12.05$13.65$216.35$243.656.21%
$220.00Sep 18$6.90$7.80$14.70$205.30$234.706.69%
$210.00Sep 18$13.25$3.75$17.00$193.00$227.007.74%
$230.00Sep 18$2.90$14.35$17.25$212.75$247.257.85%
$200.00Aug 21$20.30$0.50$20.80$179.20$220.809.47%
$240.00Aug 21$0.45$21.05$21.50$218.50$261.509.79%
$200.00Sep 18$21.15$1.63$22.78$177.22$222.7810.37%
$240.00Sep 18$1.05$22.90$23.95$216.05$263.9510.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.43% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Aug 21$0.45$0.50$0.95$199.05$240.95
$260.00$200.00Aug 21$0.50$0.50$1.00$199.00$261.00
$250.00$185.00Sep 18$0.45$0.57$1.02$183.98$251.02
$250.00$190.00Sep 18$0.45$0.75$1.20$188.80$251.20
$250.00$195.00Sep 18$0.45$1.08$1.53$193.47$251.53
$240.00$185.00Sep 18$1.05$0.57$1.62$183.38$241.62
$240.00$190.00Sep 18$1.05$0.75$1.80$188.20$241.80
$240.00$210.00Aug 21$0.45$1.55$2.00$208.00$242.00
$260.00$210.00Aug 21$0.50$1.55$2.05$207.95$262.05
$250.00$200.00Sep 18$0.45$1.63$2.08$197.92$252.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 21.73, avg credit $3.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Sep 18$4.78$0.2221.73$185.22$199.78
180/185190/195Sep 18$4.74$0.2618.23$180.26$194.74
180/185195/200Sep 18$4.74$0.2618.23$180.26$199.74
230/240250/260Sep 18$8.65$1.356.41$231.35$258.65
190/195200/210Sep 18$8.23$1.774.65$186.77$208.23
185/190200/210Sep 18$8.08$1.924.21$181.92$208.08
180/185200/210Sep 18$8.04$1.964.10$176.96$208.04
220/230240/250Aug 21$7.17$2.832.53$222.83$247.17
220/230240/250Sep 18$7.15$2.852.51$222.85$247.15
195/200210/220Sep 18$6.90$3.102.23$193.10$216.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.29$9.7133.48
$240.00$250.00$260.00Sep 18$0.50$9.5019.00
$185.00$190.00$195.00Sep 18$0.40$4.6011.50
$190.00$200.00$210.00Aug 21$1.00$9.009.00
$230.00$240.00$250.00Aug 21$1.03$8.978.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.10$4.9049.00
$185.00$190.00$195.00Sep 18$0.15$4.8532.33
$190.00$195.00$200.00Sep 18$0.22$4.7821.73
$200.00$210.00$220.00Sep 18$1.93$8.074.18
$220.00$230.00$240.00Aug 21$1.95$8.054.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.21, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.21$9.79
$250.00$260.001:2Sep 18-$0.25$9.75
$210.00$220.001:2Sep 18-$0.55$9.45
$250.00$260.001:2Aug 21-$0.67$9.33
$200.00$210.001:2Aug 21-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$1.25$8.75
$240.00$230.001:2Aug 21-$3.05$6.95
$200.00$195.001:2Aug 21-$0.20$4.80
$195.00$190.001:2Aug 21-$0.25$4.75
$190.00$185.001:2Aug 21-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.05%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$6.700.480.1%3.05%3.18%45442
$220.00Aug 21$4.800.500.1%2.18%2.31%57223
$230.00Sep 18$2.700.274.7%1.23%5.91%41807
$230.00Aug 21$1.450.224.7%0.66%5.34%667855
$240.00Sep 18$0.850.129.2%0.39%9.62%387947
$240.00Aug 21$0.300.089.2%0.14%9.37%2641.3K
$250.00Sep 18$0.250.0613.8%0.11%13.89%17823

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 2,001
Total Puts 1,492
Put/Call Ratio 0.75
Net Difference 509

Prior's Put/Call Breakdown

Total Calls 550
Total Puts 545
Put/Call Ratio 0.99
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 677
Total Puts 666
Average Put/Call Ratio 0.97
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