Tour v309
SPG
SIMON PPTY GROUP INC REIT
$218.77 -0.43%
(7/9 19:04) ◀
|
Friday, July 10, 2026 (7:05pm)
January 2026
|
▶ (7/13 19:03)
◀ 7/10 19:05 ▶

Option Volume

Detail
ℹ
Current (07/10) 911
Calls: 789 (87%)
Puts: 122 (13%)
Prior (07/09) 1,772
Calls: 216 (12%)
Puts: 1,556 (88%)
Current vs Prior -48.59%
Calls: +265.28% (Calls)
Puts: -92.16% (Puts)
Prior 7-Day Total 6,594
Calls: 2,959 (45%)
Puts: 3,635 (55%)
Prior 7-Day Average 942
Calls: 422 (45%)
Puts: 519 (55%)
Current vs Prior 7-Day Avg -3.29%
Calls: +86.65%
Puts: -76.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $864.9K
Calls: $825.2K (95%)
Puts: $39.7K (5%)
Prior (07/09) $404.1K
Calls: $76.2K (19%)
Puts: $327.9K (81%)
Current vs Prior +114.03%
Calls: +982.66%
Puts: -87.89%
Prior 7-Day Total $3.68M
Calls: $1.89M (51%)
Puts: $1.79M (49%)
Prior 7-Day Average $525.6K
Calls: $270.4K (51%)
Puts: $255.2K (49%)
Current vs Prior 7-Day Avg +64.54%
Calls: +205.15%
Puts: -84.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.15
Prior (07/09) 7.20
Current vs Prior -97.85%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -90.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 14,334
Calls: 7,676 (54%)
Puts: 6,658 (46%)
Prior (07/09) 8,270
Calls: 5,173 (63%)
Puts: 3,097 (37%)
Current vs Prior +73.33%
Prior 7-Day Total 73,102
Calls: 46,054 (63%)
Puts: 27,048 (37%)
Prior 7-Day Average 10,443
Calls: 6,579 (63%)
Puts: 3,864 (37%)
Current vs Prior 7-Day Avg +37.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.54% | 9.51%5.54% | 9.51%
Prior 6.36% | 9.76%6.36% | 9.76%
Current vs Prior -12.86% | -2.61%-12.86% | -2.61%
Prior 7-Day Avg 6.22% | 9.71%6.19% | 9.71%
Current vs 7-Day Avg -10.83% | -2.08%-10.46% | -2.10%
Prior 7-Day Eod 6.36% | 9.76%-- | --
Current vs 7-Day Eod -12.86% | -2.61%-- | --
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 bullish conviction with 95% of dollar volume in calls ($825.2K) vs puts ($39.7K). Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (65% higher). Below-average activity with volume down 49% vs prior.

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 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 -- 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. 5 found (avg delta 0.72, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1717.4019.90$18.6513.4%10.95--
$210.00Jul 177.8010.10$8.9525.7%360.86714
$210.00Aug 2112.6014.00$13.3010.5%250.706
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 172.853.50$3.1820.4%40.57708
$220.00Aug 216.908.10$7.5016.0%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 585, top 269)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 212.453.80$3.1343.1%2690.28448
$220.00Jul 171.802.25$2.0322.2%1270.431.2K
$210.00Jul 177.8010.10$8.9525.7%360.86714
$220.00Aug 216.107.80$6.9524.5%300.4999
$210.00Aug 2112.6014.00$13.3010.5%250.706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.250.95$0.60116.7%310.14--
$200.00Aug 211.352.20$1.7847.8%170.1691
$200.00Jul 170.050.25$0.15133.3%100.03--
$210.00Aug 213.304.30$3.8026.3%50.30289
$220.00Jul 172.853.50$3.1820.4%40.57708

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 31.0%, max 97.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2148.1%24.3%97.7%15580
$210.00Jul 17Aug 2127.7%25.2%10.0%61720
$230.00Jul 17Aug 2126.2%24.8%5.8%2801.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2136.2%27.5%31.6%2791
$210.00Jul 17Aug 2127.7%25.2%10.0%36289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 21.22, avg 7.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$260.00Aug 21$0.90$19.10$0.9021.22$240.90
$220.00$230.00Jul 17$1.73$8.27$1.734.78$221.73
$230.00$240.00Aug 21$1.93$8.07$1.934.18$231.93
$220.00$230.00Aug 21$3.82$6.18$3.821.62$223.82
$210.00$220.00Aug 21$6.35$3.65$6.350.57$216.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.45$9.55$0.4521.22$209.55
$200.00$175.00Aug 21$1.45$23.55$1.4516.24$198.55
$210.00$200.00Aug 21$2.02$7.98$2.023.95$207.98
$220.00$210.00Jul 17$2.58$7.42$2.582.88$217.42
$220.00$210.00Aug 21$3.70$6.30$3.701.70$216.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 32.33, avg 3.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.70$9.70$0.3032.33$209.70
$210.00$220.00Jul 17$6.92$6.92$3.082.25$216.92
$210.00$220.00Aug 21$6.35$6.35$3.651.74$216.35
$220.00$230.00Aug 21$3.82$3.82$6.180.62$223.82
$230.00$240.00Aug 21$1.93$1.93$8.070.24$231.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$3.70$3.70$6.300.59$216.30
$220.00$210.00Jul 17$2.58$2.58$7.420.35$217.42
$210.00$200.00Aug 21$2.02$2.02$7.980.25$207.98
$200.00$175.00Aug 21$1.45$1.45$23.550.06$198.55
$210.00$200.00Jul 17$0.45$0.45$9.550.05$209.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.13, cheapest $0.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$0.6548.1%24.3%
$230.00Jul 17Aug 21$2.8326.2%24.8%
$210.00Jul 17Aug 21$4.3527.7%25.2%
$220.00Jul 17Aug 21$4.9221.8%25.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$1.6336.2%27.5%
$210.00Jul 17Aug 21$3.2027.7%25.2%
$220.00Jul 17Aug 21$4.3221.8%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.38% of stock, avg 5.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$2.03$3.18$5.21$214.79$225.212.38%
$210.00Jul 17$8.95$0.60$9.55$200.45$219.554.37%
$220.00Aug 21$6.95$7.50$14.45$205.55$234.456.61%
$210.00Aug 21$13.30$3.80$17.10$192.90$227.107.82%
$200.00Jul 17$18.65$0.15$18.80$181.20$218.808.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.41% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$0.30$0.60$0.90$209.10$230.90
$240.00$210.00Jul 17$0.55$0.60$1.15$208.85$241.15
$220.00$210.00Jul 17$2.03$0.60$2.63$207.37$222.63
$240.00$200.00Aug 21$1.20$1.78$2.98$197.02$242.98
$230.00$200.00Aug 21$3.13$1.78$4.91$195.09$234.91
$240.00$210.00Aug 21$1.20$3.80$5.00$205.00$245.00
$230.00$210.00Aug 21$3.13$3.80$6.93$203.07$236.93
$220.00$200.00Aug 21$6.95$1.78$8.73$191.27$228.73
$220.00$210.00Aug 21$6.95$3.80$10.75$199.25$230.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.40, avg credit $4.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$5.84$4.161.40$204.16$225.84
210/220230/240Aug 21$5.63$4.371.29$214.37$235.63
200/210230/240Aug 21$3.95$6.050.65$206.05$233.95
175/200210/220Aug 21$7.80$17.200.45$192.20$217.80
210/220240/260Aug 21$4.60$15.400.30$215.40$244.60
200/210220/230Jul 17$2.18$7.820.28$207.82$222.18
175/200220/230Aug 21$5.27$19.730.27$194.73$225.27
200/210240/260Aug 21$2.92$17.080.17$207.08$242.92
175/200230/240Aug 21$3.38$21.620.16$196.62$233.38
175/200240/260Aug 21$2.35$22.650.10$197.65$242.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 4.95, cheapest $1.68)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$1.89$8.114.29
$220.00$230.00$240.00Jul 17$1.98$8.024.05
$210.00$220.00$230.00Aug 21$2.53$7.472.95
$200.00$210.00$220.00Jul 17$2.78$7.222.60
$210.00$220.00$230.00Jul 17$5.19$4.810.93
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.68$8.324.95
$200.00$210.00$220.00Jul 17$2.13$7.873.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.10, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.60$9.40
$230.00$240.001:2Jul 17-$0.80$9.20
$240.00$260.001:2Aug 21$0.60$19.40
$220.00$230.001:2Aug 21$0.69$9.31
$230.00$240.001:2Aug 21$0.73$9.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.10$9.90
$200.00$175.001:2Aug 21$1.12$23.88
$210.00$200.001:2Aug 21$0.24$9.76
$210.00$200.001:2Jul 17$0.30$9.70
$220.00$210.001:2Jul 17$1.98$8.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.79%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$6.100.490.6%2.79%3.35%3099
$230.00Aug 21$2.450.285.1%1.12%6.25%269448
$220.00Jul 17$1.800.430.6%0.82%1.39%1271.2K
$240.00Aug 21$0.850.149.7%0.39%10.09%13580

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 789
Total Puts 122
Put/Call Ratio 0.15
Net Difference 667

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,959
Total Puts 3,635
Average Put/Call Ratio 1.62
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