Tour v308
SPG
SIMON PPTY GROUP INC REIT
$219.71 +0.28%
$219.57 (-0.06%)🌙
as of 07/09 07:04 PM
(7/8 19:04) ◀
|
Thursday, July 9, 2026 (7:04pm)
January 2026
|
▶ (7/10 19:05)
◀ 7/9 19:04 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,772
Calls: 216 (12%)
Puts: 1,556 (88%)
Prior (07/08) 609
Calls: 450 (74%)
Puts: 159 (26%)
Current vs Prior +190.97%
Calls: -52.00% (Calls)
Puts: +878.62% (Puts)
Prior 7-Day Total 7,823
Calls: 3,558 (45%)
Puts: 4,265 (55%)
Prior 7-Day Average 1,117
Calls: 508 (45%)
Puts: 609 (55%)
Current vs Prior 7-Day Avg +58.56%
Calls: -57.50%
Puts: +155.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $404.1K
Calls: $76.2K (19%)
Puts: $327.9K (81%)
Prior (07/08) $296.0K
Calls: $209.9K (71%)
Puts: $86.1K (29%)
Current vs Prior +36.52%
Calls: -63.69%
Puts: +280.89%
Prior 7-Day Total $4.76M
Calls: $2.49M (52%)
Puts: $2.27M (48%)
Prior 7-Day Average $679.7K
Calls: $355.1K (52%)
Puts: $324.6K (48%)
Current vs Prior 7-Day Avg -40.55%
Calls: -78.54%
Puts: +1.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 7.20
Prior (07/08) 0.35
Current vs Prior +1938.78%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +460.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 8,270
Calls: 5,173 (63%)
Puts: 3,097 (37%)
Prior (07/08) 9,904
Calls: 6,438 (65%)
Puts: 3,466 (35%)
Current vs Prior -16.50%
Prior 7-Day Total 73,333
Calls: 47,033 (64%)
Puts: 26,300 (36%)
Prior 7-Day Average 10,476
Calls: 6,719 (64%)
Puts: 3,757 (36%)
Current vs Prior 7-Day Avg -21.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.36% | 9.76%6.36% | 9.76%
Prior 6.66% | 10.06%6.66% | 10.06%
Current vs Prior -4.52% | -3.00%-4.52% | -3.00%
Prior 7-Day Avg 6.22% | 9.69%6.14% | 9.69%
Current vs 7-Day Avg +2.36% | +0.79%+3.70% | +0.71%
Prior 7-Day Eod 6.66% | 10.06%-- | --
Current vs 7-Day Eod -4.52% | -3.00%-- | --
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 11.91% | 14.64%
Calls: 11.76% | 15.95%
Puts: 12.05% | 13.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($327.9K) vs calls ($76.2K). Unusually high activity with volume up 191% vs prior - elevated interest. Extreme bearish P/C ratio of 7.20 - heavy put buying. P/C ratio rising 1939% - increased hedging/bearish positioning.

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 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 6.6%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2140.3043.00$41.656.5%10.96--
$180.00Jul 1739.3042.00$40.656.6%10.98--
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. 5 found (avg delta 0.77, highest 0.98)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1739.3042.00$40.656.6%10.98--
$180.00Aug 2140.3043.00$41.656.5%10.96--
$210.00Jul 179.5012.40$10.9526.5%20.88--
$220.00Aug 217.308.80$8.0518.6%10.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 172.653.40$3.0324.8%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 218, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 172.603.30$2.9523.7%860.491.2K
$250.00Aug 210.450.75$0.6050.0%530.07394
$240.00Aug 211.251.95$1.6043.7%230.17559
$230.00Jul 170.000.70$0.35200.0%90.10690
$230.00Aug 213.204.50$3.8533.8%80.32448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.401.90$1.6530.3%180.1577
$195.00Aug 210.951.60$1.2751.2%50.11--
$210.00Aug 213.003.80$3.4023.5%40.28288
$220.00Aug 216.507.40$6.9512.9%20.48618
$210.00Jul 170.400.60$0.5040.0%10.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 26.6%, max 97.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2169.7%35.2%97.7%2--
$220.00Jul 17Aug 2123.8%23.3%1.9%871.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2126.4%25.2%4.9%5288
$220.00Jul 17Aug 2123.8%23.3%1.9%3618

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 17.99, avg 6.26)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.00$9.00$1.009.00$241.00
$230.00$240.00Aug 21$2.25$7.75$2.253.44$232.25
$220.00$230.00Jul 17$2.60$7.40$2.602.85$222.60
$220.00$230.00Aug 21$4.20$5.80$4.201.38$224.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$180.00Aug 21$0.79$14.21$0.7917.99$194.21
$200.00$195.00Aug 21$0.38$4.62$0.3812.16$199.62
$210.00$200.00Aug 21$1.75$8.25$1.754.71$208.25
$220.00$210.00Jul 17$2.53$7.47$2.532.95$217.47
$220.00$210.00Aug 21$3.55$6.45$3.551.82$216.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 99.00, avg 9.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$210.00Jul 17$29.70$29.70$0.3099.00$209.70
$180.00$220.00Aug 21$33.60$33.60$6.405.25$213.60
$210.00$220.00Jul 17$8.00$8.00$2.004.00$218.00
$220.00$230.00Aug 21$4.20$4.20$5.800.72$224.20
$220.00$230.00Jul 17$2.60$2.60$7.400.35$222.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$3.55$3.55$6.450.55$216.45
$220.00$210.00Jul 17$2.53$2.53$7.470.34$217.47
$210.00$200.00Aug 21$1.75$1.75$8.250.21$208.25
$200.00$195.00Aug 21$0.38$0.38$4.620.08$199.62
$195.00$180.00Aug 21$0.79$0.79$14.210.06$194.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.28, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$1.0069.7%35.2%
$230.00Jul 17Aug 21$3.5023.7%25.4%
$220.00Jul 17Aug 21$5.1023.8%23.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.9026.4%25.2%
$220.00Jul 17Aug 21$3.9223.8%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.72% of stock, avg 8.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$2.95$3.03$5.98$214.02$225.982.72%
$210.00Jul 17$10.95$0.50$11.45$198.55$221.455.21%
$220.00Aug 21$8.05$6.95$15.00$205.00$235.006.83%
$180.00Aug 21$41.65$0.48$42.13$137.87$222.1319.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.39% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$0.35$0.50$0.85$209.15$230.85
$250.00$195.00Aug 21$0.60$1.27$1.87$193.13$251.87
$250.00$200.00Aug 21$0.60$1.65$2.25$197.75$252.25
$240.00$195.00Aug 21$1.60$1.27$2.87$192.13$242.87
$240.00$200.00Aug 21$1.60$1.65$3.25$196.75$243.25
$220.00$210.00Jul 17$2.95$0.50$3.45$206.55$223.45
$250.00$210.00Aug 21$0.60$3.40$4.00$206.00$254.00
$240.00$210.00Aug 21$1.60$3.40$5.00$205.00$245.00
$230.00$195.00Aug 21$3.85$1.27$5.12$189.88$235.12
$230.00$200.00Aug 21$3.85$1.65$5.50$194.50$235.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.47, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$5.95$4.051.47$204.05$225.95
210/220230/240Aug 21$5.80$4.201.38$214.20$235.80
195/200220/230Aug 21$4.58$5.420.85$195.42$224.58
210/220240/250Aug 21$4.55$5.450.83$215.45$244.55
200/210230/240Aug 21$4.00$6.000.67$206.00$234.00
180/195220/230Aug 21$4.99$10.010.50$190.01$224.99
200/210240/250Aug 21$2.75$7.250.38$207.25$242.75
195/200230/240Aug 21$2.63$7.370.36$197.37$232.63
180/195230/240Aug 21$3.04$11.960.25$191.96$233.04
195/200240/250Aug 21$1.38$8.620.16$198.62$241.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$1.25$8.757.00
$220.00$230.00$240.00Aug 21$1.95$8.054.13
$210.00$220.00$230.00Jul 17$5.40$4.600.85
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.05$4.9599.00
$200.00$210.00$220.00Aug 21$1.80$8.204.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.28, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$220.001:2Aug 21$25.55$14.45
$180.00$210.001:2Jul 17$18.75$11.25
$220.00$230.001:2Aug 21$0.35$9.65
$240.00$250.001:2Aug 21$0.40$9.60
$230.00$240.001:2Aug 21$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 21-$0.28$4.72
$180.00$175.001:2Aug 21-$0.28$4.72
$200.00$195.001:2Aug 21-$0.89$4.11
$195.00$180.001:2Aug 21$0.31$14.69
$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. 5 found (best yield 3.32%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$7.300.520.1%3.32%3.45%1--
$230.00Aug 21$3.200.324.7%1.46%6.14%8448
$220.00Jul 17$2.600.490.1%1.18%1.32%861.2K
$240.00Aug 21$1.250.179.2%0.57%9.80%23559
$250.00Aug 21$0.450.0713.8%0.20%13.99%53394

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 216
Total Puts 1,556
Put/Call Ratio 7.20
Net Difference -1,340

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,558
Total Puts 4,265
Average Put/Call Ratio 1.29
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