SPG - Options Database

SPG

SIMON PPTY GROUP INC REIT

$223.65 -1.72%

$222.50 (-0.51%)🌙

as of 06/30 06:54 PM

(6/29 19:00) ◀

Tuesday, June 30, 2026 (6:55pm)

▶ (7/1 19:01)

◀ 6/30 18:55 ▶

Option Volume

Detail

ℹ

Current (06/30) 1,354

Calls: 440 (32%)

Puts: 914 (68%)

Prior (06/29) 3,001

Calls: 815 (27%)

Puts: 2,186 (73%)

Current vs Prior -54.88%

Calls: -46.01% (Calls)

Puts: -58.19% (Puts)

Prior 7-Day Total 14,067

Calls: 7,393 (53%)

Puts: 6,674 (47%)

Prior 7-Day Average 2,009

Calls: 1,056 (53%)

Puts: 953 (47%)

Current vs Prior 7-Day Avg -32.62%

Calls: -58.34%

Puts: -4.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.31M

Calls: $509.1K (39%)

Puts: $796.7K (61%)

Prior (06/29) $1.48M

Calls: $669.2K (45%)

Puts: $813.5K (55%)

Current vs Prior -11.93%

Calls: -23.93%

Puts: -2.06%

Prior 7-Day Total $8.03M

Calls: $5.42M (67%)

Puts: $2.61M (33%)

Prior 7-Day Average $1.15M

Calls: $774.1K (67%)

Puts: $373.1K (33%)

Current vs Prior 7-Day Avg +13.82%

Calls: -34.24%

Puts: +113.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 2.08

Prior (06/29) 2.68

Current vs Prior -22.55%

Prior 7-Day Average 1.44

Current vs Prior 7-Day Avg +44.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 11,070

Calls: 7,834 (71%)

Puts: 3,236 (29%)

Prior (06/29) 8,501

Calls: 6,152 (72%)

Puts: 2,349 (28%)

Current vs Prior +30.22%

Prior 7-Day Total 54,617

Calls: 42,503 (78%)

Puts: 12,114 (22%)

Prior 7-Day Average 7,802

Calls: 6,071 (78%)

Puts: 1,730 (22%)

Current vs Prior 7-Day Avg +41.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 6.46% | 9.84%

Prior 6.35% | 9.60%

Current vs Prior +1.75% | +2.45%

Prior 7-Day Avg 6.99% | 9.96%

Current vs 7-Day Avg -7.55% | -1.27%

Prior 7-Day Eod 6.35% | 9.60%

Current vs 7-Day Eod +1.75% | +2.45%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.91% | 14.64%

Calls: 11.76% | 15.95%

Puts: 12.05% | 13.33%

Prior 11.91% | 14.64%

Calls: 11.76% | 15.95%

Puts: 12.05% | 13.33%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.05% | 18.52%

Calls: 15.78% | 18.81%

Puts: 18.33% | 18.23%

Current vs 7-Day Avg -30.16% | -20.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($796.7K). Below-average activity with volume down 55% vs prior. Extreme bearish P/C ratio of 2.08 - heavy put buying. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

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. 4 found (avg delta 0.80, highest 0.96)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	23.70	26.30	$25.00	10.4%	1	0.96	--
$210.00	Jul 17	14.40	16.30	$15.35	12.4%	11	0.89	738
$220.00	Jul 17	6.30	7.20	$6.75	13.3%	14	0.65	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	7.30	8.10	$7.70	10.4%	1	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 164, top 72)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	1.45	2.25	$1.85	43.2%	72	0.29	730
$220.00	Jul 17	6.30	7.20	$6.75	13.3%	14	0.65	1.2K
$210.00	Jul 17	14.40	16.30	$15.35	12.4%	11	0.89	738
$200.00	Jul 17	23.70	26.30	$25.00	10.4%	1	0.96	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	2.25	2.80	$2.53	21.7%	62	0.35	673
$190.00	Jul 17	0.00	0.55	$0.28	196.4%	2	0.03	--
$200.00	Jul 17	0.15	0.35	$0.25	80.0%	1	0.04	--
$230.00	Jul 17	7.30	8.10	$7.70	10.4%	1	0.71	--

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. 3 found (best R:R 7.77, avg 3.25)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Jul 17	$4.90	$5.10	$4.90	1.04	$224.90

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$200.00	Jul 17	$2.28	$17.72	$2.28	7.77	$217.72
$230.00	$220.00	Jul 17	$5.17	$4.83	$5.17	0.93	$224.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 27.57, avg 7.17)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$210.00	Jul 17	$9.65	$9.65	$0.35	27.57	$209.65
$210.00	$220.00	Jul 17	$8.60	$8.60	$1.40	6.14	$218.60
$220.00	$230.00	Jul 17	$4.90	$4.90	$5.10	0.96	$224.90

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$220.00	Jul 17	$5.17	$5.17	$4.83	1.07	$224.83
$220.00	$200.00	Jul 17	$2.28	$2.28	$17.72	0.13	$217.72

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 4.15% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$6.75	$2.53	$9.28	$210.72	$229.28	4.15%
$230.00	Jul 17	$1.85	$7.70	$9.55	$220.45	$239.55	4.27%
$200.00	Jul 17	$25.00	$0.25	$25.25	$174.75	$225.25	11.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 1.96% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$220.00	Jul 17	$1.85	$2.53	$4.38	$215.62	$234.38

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 8.52, cheapest $1.05)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$210.00	$220.00	Jul 17	$1.05	$8.95	8.52
$210.00	$220.00	$230.00	Jul 17	$3.70	$6.30	1.70

PUTS (0)

No puts found

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 $-0.31, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Jul 17	-$5.70	$4.30
$210.00	$220.00	1:2	Jul 17	$1.85	$8.15
$220.00	$230.00	1:2	Jul 17	$3.05	$6.95

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Jul 17	-$0.31	$9.69
$220.00	$200.00	1:2	Jul 17	$2.03	$17.97
$230.00	$220.00	1:2	Jul 17	$2.64	$7.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.65%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Jul 17	$1.45	0.29	2.8%	0.65%	3.49%	72	730

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 440

Total Puts 914

Put/Call Ratio 2.08

Net Difference -474

Prior's Put/Call Breakdown

Total Calls 815

Total Puts 2,186

Put/Call Ratio 2.68

Net Difference -1,371

Prior 7-Day Put/Call Summary

Total Calls 7,393

Total Puts 6,674

Average Put/Call Ratio 1.44

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