Tour v294
SPG
SIMON PPTY GROUP INC REIT
$225.00 -0.47%
(7/2 19:01) ◀
|
Monday, July 6, 2026 (7:00pm)
January 2026
|
▶ (7/7 19:03)
◀ 7/6 19:00 ▶

Option Volume

Detail
ℹ
Current (07/06) 340
Calls: 103 (30%)
Puts: 237 (70%)
Prior (07/02) 607
Calls: 430 (71%)
Puts: 177 (29%)
Current vs Prior -43.99%
Calls: -76.05% (Calls)
Puts: +33.90% (Puts)
Prior 7-Day Total 10,689
Calls: 5,565 (52%)
Puts: 5,124 (48%)
Prior 7-Day Average 1,527
Calls: 795 (52%)
Puts: 732 (48%)
Current vs Prior 7-Day Avg -77.73%
Calls: -87.04%
Puts: -67.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $165.2K
Calls: $76.7K (46%)
Puts: $88.5K (54%)
Prior (07/02) $325.1K
Calls: $173.6K (53%)
Puts: $151.5K (47%)
Current vs Prior -49.19%
Calls: -55.85%
Puts: -41.56%
Prior 7-Day Total $7.80M
Calls: $5.20M (67%)
Puts: $2.60M (33%)
Prior 7-Day Average $1.11M
Calls: $742.8K (67%)
Puts: $372.0K (33%)
Current vs Prior 7-Day Avg -85.18%
Calls: -89.68%
Puts: -76.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 2.30
Prior (07/02) 0.41
Current vs Prior +458.99%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg +106.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 11,450
Calls: 5,981 (52%)
Puts: 5,469 (48%)
Prior (07/02) 7,834
Calls: 4,785 (61%)
Puts: 3,049 (39%)
Current vs Prior +46.16%
Prior 7-Day Total 65,861
Calls: 47,067 (71%)
Puts: 18,794 (29%)
Prior 7-Day Average 9,408
Calls: 6,723 (71%)
Puts: 2,684 (29%)
Current vs Prior 7-Day Avg +21.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.91% | 9.53%5.91% | 9.53%
Prior 5.77% | 9.71%-- | --
Current vs Prior +2.40% | -1.82%-- | --
Prior 7-Day Avg 6.57% | 9.75%-- | --
Current vs 7-Day Avg -10.03% | -2.23%-- | --
Prior 7-Day Eod 5.77% | 9.71%-- | --
Current vs 7-Day Eod +2.40% | -1.82%-- | --
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 15.65% | 15.66%
Calls: 15.14% | 16.60%
Puts: 16.15% | 14.71%
Current vs 7-Day Avg -23.88% | -6.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 2.30 - heavy put buying. P/C ratio rising 459% - increased hedging/bearish positioning. Rising open interest (up 46%) 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 NEUTRAL
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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1723.8026.10$24.959.2%11.00313
PUTS (0)
No puts meet the criteria

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 0.83, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1723.8026.10$24.959.2%11.00313
$210.00Jul 1714.1016.40$15.2515.1%60.92719
$220.00Jul 175.607.80$6.7032.8%90.711.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 175.807.40$6.6024.2%150.7148

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 72, top 21)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 171.302.00$1.6542.4%120.29761
$220.00Jul 175.607.80$6.7032.8%90.711.2K
$210.00Jul 1714.1016.40$15.2515.1%60.92719
$200.00Jul 1723.8026.10$24.959.2%11.00313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.300.75$0.5384.9%210.09412
$230.00Jul 175.807.40$6.6024.2%150.7148
$195.00Jul 170.000.35$0.18194.4%30.03245
$220.00Jul 171.452.15$1.8038.9%20.30681
$170.00Jul 170.000.45$0.23195.7%10.02381

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 30.25, avg 12.90)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$5.05$4.95$5.050.98$225.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 17$0.32$9.68$0.3230.25$179.68
$210.00$200.00Jul 17$0.38$9.62$0.3825.32$209.62
$220.00$210.00Jul 17$1.27$8.73$1.276.87$218.73
$230.00$220.00Jul 17$4.80$5.20$4.801.08$225.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 32.33, avg 5.77)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.70$9.70$0.3032.33$209.70
$210.00$220.00Jul 17$8.55$8.55$1.455.90$218.55
$220.00$230.00Jul 17$5.05$5.05$4.951.02$225.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Jul 17$4.80$4.80$5.200.92$225.20
$220.00$210.00Jul 17$1.27$1.27$8.730.15$218.73
$210.00$200.00Jul 17$0.38$0.38$9.620.04$209.62
$180.00$170.00Jul 17$0.32$0.32$9.680.03$179.68

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 3.67% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$1.65$6.60$8.25$221.75$238.253.67%
$220.00Jul 17$6.70$1.80$8.50$211.50$228.503.78%
$210.00Jul 17$15.25$0.53$15.78$194.22$225.787.01%
$200.00Jul 17$24.95$0.15$25.10$174.90$225.1011.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 0.97% of stock, avg 1.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$1.65$0.53$2.18$207.82$232.18
$230.00$220.00Jul 17$1.65$1.80$3.45$216.55$233.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 7.85, avg credit $6.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/180210/220Jul 17$8.87$1.137.85$171.13$218.87
200/210220/230Jul 17$5.43$4.571.19$204.57$225.43
170/180220/230Jul 17$5.37$4.631.16$174.63$225.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.24, cheapest $0.89)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.15$8.857.70
$210.00$220.00$230.00Jul 17$3.50$6.501.86
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.89$9.1110.24
$210.00$220.00$230.00Jul 17$3.53$6.471.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.92, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$5.55$4.45
$210.00$220.001:2Jul 17$1.85$8.15
$220.00$230.001:2Jul 17$3.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$180.001:2Jul 17-$0.92$14.08
$200.00$195.001:2Jul 17-$0.21$4.79
$180.00$170.001:2Jul 17$0.09$9.91
$210.00$200.001:2Jul 17$0.23$9.77
$220.00$210.001:2Jul 17$0.74$9.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.58%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Jul 17$1.300.292.2%0.58%2.80%12761

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 103
Total Puts 237
Put/Call Ratio 2.30
Net Difference -134

Prior's Put/Call Breakdown

Total Calls 430
Total Puts 177
Put/Call Ratio 0.41
Net Difference 253

Prior 7-Day Put/Call Summary

Total Calls 5,565
Total Puts 5,124
Average Put/Call Ratio 1.11
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