Tour v297
SPG
SIMON PPTY GROUP INC REIT
$227.19 +0.97%
$227.00 (-0.08%)🌙
as of 07/07 07:03 PM
(7/6 19:00) ◀
|
Tuesday, July 7, 2026 (7:03pm)
January 2026
|
▶ (7/8 19:04)
◀ 7/7 19:03 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,336
Calls: 1,009 (76%)
Puts: 327 (24%)
Prior (07/06) 340
Calls: 103 (30%)
Puts: 237 (70%)
Current vs Prior +292.94%
Calls: +879.61% (Calls)
Puts: +37.97% (Puts)
Prior 7-Day Total 9,543
Calls: 4,948 (52%)
Puts: 4,595 (48%)
Prior 7-Day Average 1,363
Calls: 706 (52%)
Puts: 656 (48%)
Current vs Prior 7-Day Avg -2.00%
Calls: +42.74%
Puts: -50.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $747.9K
Calls: $555.0K (74%)
Puts: $192.9K (26%)
Prior (07/06) $165.2K
Calls: $76.7K (46%)
Puts: $88.5K (54%)
Current vs Prior +352.73%
Calls: +624.07%
Puts: +117.81%
Prior 7-Day Total $6.92M
Calls: $4.61M (67%)
Puts: $2.31M (33%)
Prior 7-Day Average $988.4K
Calls: $658.3K (67%)
Puts: $330.1K (33%)
Current vs Prior 7-Day Avg -24.34%
Calls: -15.69%
Puts: -41.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.32
Prior (07/06) 2.30
Current vs Prior -85.92%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -74.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 13,692
Calls: 8,600 (63%)
Puts: 5,092 (37%)
Prior (07/06) 11,450
Calls: 5,981 (52%)
Puts: 5,469 (48%)
Current vs Prior +19.58%
Prior 7-Day Total 67,860
Calls: 46,480 (68%)
Puts: 21,380 (32%)
Prior 7-Day Average 9,694
Calls: 6,640 (68%)
Puts: 3,054 (32%)
Current vs Prior 7-Day Avg +41.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.83% | 9.49%5.83% | 9.49%
Prior 5.91% | 9.53%5.91% | 9.53%
Current vs Prior -1.34% | -0.50%-1.34% | -0.50%
Prior 7-Day Avg 6.40% | 9.70%5.91% | 9.53%
Current vs 7-Day Avg -8.90% | -2.22%-1.34% | -0.50%
Prior 7-Day Eod 5.91% | 9.53%-- | --
Current vs 7-Day Eod -1.34% | -0.50%-- | --
Sentiment BULLISHBULLISH

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 14.46% | 14.41%
Calls: 13.64% | 14.50%
Puts: 15.28% | 14.33%
Current vs 7-Day Avg -17.64% | +1.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($555.0K). Massive premium surge with dollar volume up 353% vs prior. Unusually high activity with volume up 293% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (1,009 calls vs 327 puts).

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 NEUTRAL
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 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1726.8029.60$28.209.9%40.98--
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. 7 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1726.8029.60$28.209.9%40.98--
$210.00Jul 1716.8019.70$18.2515.9%20.95716
$210.00Aug 2119.9022.40$21.1511.8%100.8413
$220.00Jul 177.6010.30$8.9530.2%50.811.2K
$220.00Aug 2112.0014.90$13.4521.6%140.69--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 173.605.00$4.3032.6%120.6045
$230.00Aug 217.308.90$8.1019.8%40.526

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 484, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 213.004.00$3.5028.6%1250.30214
$230.00Jul 171.952.90$2.4239.3%1060.41765
$250.00Aug 210.951.80$1.3861.6%820.15343
$220.00Aug 2112.0014.90$13.4521.6%140.69--
$260.00Aug 210.250.70$0.4893.7%110.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.551.55$1.0595.2%330.20681
$210.00Aug 211.452.35$1.9047.4%230.17293
$220.00Aug 213.804.70$4.2521.2%150.32606
$230.00Jul 173.605.00$4.3032.6%120.6045
$200.00Jul 170.050.15$0.10100.0%60.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 17.2%, max 36.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2131.4%25.8%21.6%12729
$220.00Jul 17Aug 2125.4%24.6%3.4%191.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2138.6%28.4%36.1%1062
$210.00Jul 17Aug 2131.4%25.8%21.6%24293
$220.00Jul 17Aug 2125.4%24.6%3.4%481.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 54.56, avg 10.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$0.28$9.72$0.2834.71$260.28
$250.00$260.00Aug 21$0.90$9.10$0.9010.11$250.90
$230.00$240.00Jul 17$2.07$7.93$2.073.83$232.07
$240.00$250.00Aug 21$2.12$7.88$2.123.72$242.12
$230.00$240.00Aug 21$4.00$6.00$4.001.50$234.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.18$9.82$0.1854.56$209.82
$220.00$210.00Jul 17$0.77$9.23$0.7711.99$219.23
$210.00$200.00Aug 21$1.00$9.00$1.009.00$209.00
$220.00$210.00Aug 21$2.35$7.65$2.353.26$217.65
$230.00$220.00Jul 17$3.25$6.75$3.252.08$226.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 13.29, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$9.30$9.30$0.7013.29$219.30
$210.00$220.00Aug 21$7.70$7.70$2.303.35$217.70
$220.00$230.00Jul 17$6.53$6.53$3.471.88$226.53
$220.00$230.00Aug 21$5.95$5.95$4.051.47$225.95
$230.00$240.00Aug 21$4.00$4.00$6.000.67$234.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$3.85$3.85$6.150.63$226.15
$230.00$220.00Jul 17$3.25$3.25$6.750.48$226.75
$220.00$210.00Aug 21$2.35$2.35$7.650.31$217.65
$210.00$200.00Aug 21$1.00$1.00$9.000.11$209.00
$220.00$210.00Jul 17$0.77$0.77$9.230.08$219.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.13, cheapest $0.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.9031.4%25.8%
$240.00Jul 17Aug 21$3.1523.0%24.5%
$220.00Jul 17Aug 21$4.5025.4%24.6%
$230.00Jul 17Aug 21$5.0822.4%25.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$0.8038.6%28.4%
$210.00Jul 17Aug 21$1.6231.4%25.8%
$220.00Jul 17Aug 21$3.2025.4%24.6%
$230.00Jul 17Aug 21$3.8022.4%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.96% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$2.42$4.30$6.72$223.28$236.722.96%
$220.00Jul 17$8.95$1.05$10.00$210.00$230.004.40%
$230.00Aug 21$7.50$8.10$15.60$214.40$245.606.87%
$220.00Aug 21$13.45$4.25$17.70$202.30$237.707.79%
$210.00Jul 17$18.25$0.28$18.53$191.47$228.538.16%
$210.00Aug 21$21.15$1.90$23.05$186.95$233.0510.15%
$200.00Jul 17$28.20$0.10$28.30$171.70$228.3012.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.28% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$210.00Jul 17$0.35$0.28$0.63$209.37$240.63
$260.00$200.00Aug 21$0.48$0.90$1.38$198.62$261.38
$240.00$220.00Jul 17$0.35$1.05$1.40$218.60$241.40
$250.00$200.00Aug 21$1.38$0.90$2.28$197.72$252.28
$260.00$210.00Aug 21$0.48$1.90$2.38$207.62$262.38
$230.00$210.00Jul 17$2.42$0.28$2.70$207.30$232.70
$250.00$210.00Aug 21$1.38$1.90$3.28$206.72$253.28
$230.00$220.00Jul 17$2.42$1.05$3.47$216.53$233.47
$240.00$200.00Aug 21$3.50$0.90$4.40$195.60$244.40
$260.00$220.00Aug 21$0.48$4.25$4.73$215.27$264.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.28, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$6.95$3.052.28$203.05$226.95
200/210220/230Jul 17$6.71$3.292.04$203.29$226.71
210/220230/240Aug 21$6.35$3.651.74$213.65$236.35
220/230240/250Aug 21$5.97$4.031.48$224.03$245.97
200/210230/240Aug 21$5.00$5.001.00$205.00$235.00
220/230250/260Aug 21$4.75$5.250.90$225.25$254.75
210/220240/250Aug 21$4.47$5.530.81$215.53$244.47
220/230260/270Aug 21$4.13$5.870.70$225.87$264.13
210/220250/260Aug 21$3.25$6.750.48$216.75$253.25
200/210240/250Aug 21$3.12$6.880.45$206.88$243.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.95, cheapest $0.59)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.62$9.3815.13
$200.00$210.00$220.00Jul 17$0.65$9.3514.38
$240.00$250.00$260.00Aug 21$1.22$8.787.20
$210.00$220.00$230.00Aug 21$1.75$8.254.71
$230.00$240.00$250.00Aug 21$1.88$8.124.32
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.59$9.4115.95
$200.00$210.00$220.00Aug 21$1.35$8.656.41
$210.00$220.00$230.00Aug 21$1.50$8.505.67
$210.00$220.00$230.00Jul 17$2.48$7.523.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.40, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$1.55$8.45
$210.00$220.001:2Aug 21-$5.75$4.25
$200.00$210.001:2Jul 17-$8.30$1.70
$260.00$270.001:2Aug 21$0.08$9.92
$210.00$220.001:2Jul 17$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.40$9.60
$200.00$195.001:2Jul 17-$0.20$4.80
$195.00$190.001:2Jul 17-$0.35$4.65
$210.00$200.001:2Jul 17$0.08$9.92
$210.00$200.001:2Aug 21$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.95%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.700.491.2%2.95%4.19%10445
$240.00Aug 21$3.000.305.6%1.32%6.96%125214
$230.00Jul 17$1.950.411.2%0.86%2.10%106765
$250.00Aug 21$0.950.1510.0%0.42%10.46%82343
$260.00Aug 21$0.250.0614.4%0.11%14.55%11--
$240.00Jul 17$0.100.095.6%0.04%5.68%10105

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 1,009
Total Puts 327
Put/Call Ratio 0.32
Net Difference 682

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,948
Total Puts 4,595
Average Put/Call Ratio 1.29
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