Tour v303
SPG
SIMON PPTY GROUP INC REIT
$219.09 -3.57%
$218.75 (-0.16%)🌙
as of 07/08 07:04 PM
(7/7 19:03) ◀
|
Wednesday, July 8, 2026 (7:04pm)
January 2026
|
▶ (7/9 19:04)
◀ 7/8 19:04 ▶

Option Volume

Detail
ℹ
Current (07/08) 609
Calls: 450 (74%)
Puts: 159 (26%)
Prior (07/07) 1,336
Calls: 1,009 (76%)
Puts: 327 (24%)
Current vs Prior -54.42%
Calls: -55.40% (Calls)
Puts: -51.38% (Puts)
Prior 7-Day Total 7,739
Calls: 3,470 (45%)
Puts: 4,269 (55%)
Prior 7-Day Average 1,105
Calls: 495 (45%)
Puts: 609 (55%)
Current vs Prior 7-Day Avg -44.92%
Calls: -9.22%
Puts: -73.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $296.0K
Calls: $209.9K (71%)
Puts: $86.1K (29%)
Prior (07/07) $747.9K
Calls: $555.0K (74%)
Puts: $192.9K (26%)
Current vs Prior -60.42%
Calls: -62.18%
Puts: -55.36%
Prior 7-Day Total $4.91M
Calls: $2.67M (54%)
Puts: $2.24M (46%)
Prior 7-Day Average $700.9K
Calls: $381.2K (54%)
Puts: $319.6K (46%)
Current vs Prior 7-Day Avg -57.77%
Calls: -44.94%
Puts: -73.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.35
Prior (07/07) 0.32
Current vs Prior +9.03%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -72.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 9,904
Calls: 6,438 (65%)
Puts: 3,466 (35%)
Prior (07/07) 13,692
Calls: 8,600 (63%)
Puts: 5,092 (37%)
Current vs Prior -27.67%
Prior 7-Day Total 71,604
Calls: 47,695 (67%)
Puts: 23,909 (33%)
Prior 7-Day Average 10,229
Calls: 6,813 (67%)
Puts: 3,415 (33%)
Current vs Prior 7-Day Avg -3.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.66% | 10.06%6.66% | 10.06%
Prior 5.83% | 9.49%5.83% | 9.49%
Current vs Prior +14.26% | +6.10%+14.26% | +6.10%
Prior 7-Day Avg 6.26% | 9.65%5.87% | 9.51%
Current vs 7-Day Avg +6.41% | +4.33%+13.49% | +5.84%
Prior 7-Day Eod 5.83% | 9.49%-- | --
Current vs 7-Day Eod +14.26% | +6.10%-- | --
Sentiment BEARISHBEARISH

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 13.20% | 15.28%
Calls: 13.00% | 15.60%
Puts: 13.40% | 14.96%
Current vs 7-Day Avg -9.78% | -4.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($209.9K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (450 calls vs 159 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 8.8%, best 7.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1733.9036.70$35.307.9%10.951
$190.00Jul 1728.8031.70$30.259.6%10.95--
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. 6 found (avg delta 0.78, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1733.9036.70$35.307.9%10.951
$190.00Jul 1728.8031.70$30.259.6%10.95--
$210.00Jul 1710.0012.10$11.0519.0%60.86715
$220.00Aug 217.308.50$7.9015.2%30.5199
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 178.9011.40$10.1524.6%120.8954
$220.00Jul 173.203.90$3.5519.7%20.53707

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 425, top 259)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.201.85$1.5342.5%2590.16313
$220.00Jul 172.453.50$2.9835.2%370.471.2K
$230.00Jul 170.200.80$0.50120.0%280.12692
$230.00Aug 213.304.20$3.7524.0%110.32442
$210.00Jul 1710.0012.10$11.0519.0%60.86715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 213.304.10$3.7021.6%250.29272
$200.00Aug 211.552.75$2.1555.8%140.1766
$230.00Jul 178.9011.40$10.1524.6%120.8954
$220.00Aug 216.807.60$7.2011.1%110.49612
$210.00Jul 170.400.90$0.6576.9%40.14--

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 10.6%, max 38.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2134.1%24.6%38.8%260428
$220.00Jul 17Aug 2124.5%23.2%5.5%401.3K
$230.00Jul 17Aug 2125.5%25.2%1.2%391.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2124.5%23.2%5.5%131.3K
$210.00Jul 17Aug 2126.0%25.5%1.8%29272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 147.15, avg 22.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$270.00Aug 21$0.35$19.65$0.3556.14$250.35
$230.00$240.00Jul 17$0.27$9.73$0.2736.04$230.27
$240.00$250.00Aug 21$1.03$8.97$1.038.71$241.03
$230.00$240.00Aug 21$2.22$7.78$2.223.50$232.22
$220.00$230.00Jul 17$2.48$7.52$2.483.03$222.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$170.00Jul 17$0.27$39.73$0.27147.15$209.73
$195.00$175.00Aug 21$1.25$18.75$1.2515.00$193.75
$200.00$195.00Aug 21$0.45$4.55$0.4510.11$199.55
$210.00$200.00Aug 21$1.55$8.45$1.555.45$208.45
$220.00$210.00Jul 17$2.90$7.10$2.902.45$217.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 24.00, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$210.00Jul 17$19.20$19.20$0.8024.00$209.20
$210.00$220.00Jul 17$8.07$8.07$1.934.18$218.07
$220.00$230.00Aug 21$4.15$4.15$5.850.71$224.15
$220.00$230.00Jul 17$2.48$2.48$7.520.33$222.48
$230.00$240.00Aug 21$2.22$2.22$7.780.29$232.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Jul 17$6.60$6.60$3.401.94$223.40
$220.00$210.00Aug 21$3.50$3.50$6.500.54$216.50
$220.00$210.00Jul 17$2.90$2.90$7.100.41$217.10
$210.00$200.00Aug 21$1.55$1.55$8.450.18$208.45
$200.00$195.00Aug 21$0.45$0.45$4.550.10$199.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.23, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$1.3034.1%24.6%
$230.00Jul 17Aug 21$3.2525.5%25.2%
$220.00Jul 17Aug 21$4.9224.5%23.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$3.0526.0%25.5%
$220.00Jul 17Aug 21$3.6524.5%23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.98% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$2.98$3.55$6.53$213.47$226.532.98%
$230.00Jul 17$0.50$10.15$10.65$219.35$240.654.86%
$210.00Jul 17$11.05$0.65$11.70$198.30$221.705.34%
$220.00Aug 21$7.90$7.20$15.10$204.90$235.106.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.52% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$0.50$0.65$1.15$208.85$231.15
$250.00$195.00Aug 21$0.50$1.70$2.20$192.80$252.20
$250.00$200.00Aug 21$0.50$2.15$2.65$197.35$252.65
$240.00$195.00Aug 21$1.53$1.70$3.23$191.77$243.23
$220.00$210.00Jul 17$2.98$0.65$3.63$206.37$223.63
$240.00$200.00Aug 21$1.53$2.15$3.68$196.32$243.68
$250.00$210.00Aug 21$0.50$3.70$4.20$205.80$254.20
$240.00$210.00Aug 21$1.53$3.70$5.23$204.77$245.23
$230.00$195.00Aug 21$3.75$1.70$5.45$189.55$235.45
$230.00$200.00Aug 21$3.75$2.15$5.90$194.10$235.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.34, avg credit $3.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$5.72$4.281.34$214.28$235.72
200/210220/230Aug 21$5.70$4.301.33$204.30$225.70
195/200220/230Aug 21$4.60$5.400.85$195.40$224.60
210/220240/250Aug 21$4.53$5.470.83$215.47$244.53
200/210230/240Aug 21$3.77$6.230.61$206.23$233.77
210/220230/240Jul 17$3.17$6.830.46$216.83$233.17
175/195220/230Aug 21$5.40$14.600.37$189.60$225.40
195/200230/240Aug 21$2.67$7.330.36$197.33$232.67
200/210240/250Aug 21$2.58$7.420.35$207.42$242.58
210/220250/270Aug 21$3.85$16.150.24$216.15$253.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.40, cheapest $1.19)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$1.19$8.817.40
$220.00$230.00$240.00Aug 21$1.93$8.074.18
$220.00$230.00$240.00Jul 17$2.21$7.793.52
$210.00$220.00$230.00Jul 17$5.59$4.410.79
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.95$8.054.13
$210.00$220.00$230.00Jul 17$3.70$6.301.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.11, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 21$0.20$19.80
$190.00$210.001:2Jul 17$8.15$11.85
$230.00$240.001:2Jul 17$0.04$9.96
$220.00$230.001:2Aug 21$0.40$9.60
$240.00$250.001:2Aug 21$0.53$9.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$170.001:2Jul 17-$0.11$39.89
$220.00$210.001:2Aug 21-$0.20$9.80
$210.00$200.001:2Aug 21-$0.60$9.40
$200.00$195.001:2Aug 21-$1.25$3.75
$195.00$175.001:2Aug 21$0.80$19.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.33%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$7.300.510.4%3.33%3.75%399
$230.00Aug 21$3.300.325.0%1.51%6.49%11442
$220.00Jul 17$2.450.470.4%1.12%1.53%371.2K
$240.00Aug 21$1.200.169.5%0.55%10.09%259313
$250.00Aug 21$0.250.0714.1%0.11%14.22%2--
$230.00Jul 17$0.200.125.0%0.09%5.07%28692

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 450
Total Puts 159
Put/Call Ratio 0.35
Net Difference 291

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,470
Total Puts 4,269
Average Put/Call Ratio 1.30
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