Tour v325
SPG
SIMON PPTY GROUP INC REIT
$219.49 +0.33%
(7/10 19:05) ◀
|
Monday, July 13, 2026 (7:03pm)
January 2026
|
▶ (7/14 19:27)
◀ 7/13 19:03 ▶

Option Volume

Detail
ℹ
Current (07/13) 981
Calls: 256 (26%)
Puts: 725 (74%)
Prior (07/10) 911
Calls: 789 (87%)
Puts: 122 (13%)
Current vs Prior +7.68%
Calls: -67.55% (Calls)
Puts: +494.26% (Puts)
Prior 7-Day Total 6,151
Calls: 3,308 (54%)
Puts: 2,843 (46%)
Prior 7-Day Average 878
Calls: 472 (54%)
Puts: 406 (46%)
Current vs Prior 7-Day Avg +11.64%
Calls: -45.83%
Puts: +78.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $607.9K
Calls: $173.1K (28%)
Puts: $434.8K (72%)
Prior (07/10) $864.9K
Calls: $825.2K (95%)
Puts: $39.7K (5%)
Current vs Prior -29.71%
Calls: -79.03%
Puts: +994.96%
Prior 7-Day Total $3.24M
Calls: $2.21M (68%)
Puts: $1.03M (32%)
Prior 7-Day Average $462.7K
Calls: $315.6K (68%)
Puts: $147.1K (32%)
Current vs Prior 7-Day Avg +31.40%
Calls: -45.16%
Puts: +195.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 2.83
Prior (07/10) 0.15
Current vs Prior +1731.53%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg +110.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 9,785
Calls: 6,970 (71%)
Puts: 2,815 (29%)
Prior (07/10) 14,334
Calls: 7,676 (54%)
Puts: 6,658 (46%)
Current vs Prior -31.74%
Prior 7-Day Total 76,366
Calls: 45,896 (60%)
Puts: 30,470 (40%)
Prior 7-Day Average 10,909
Calls: 6,556 (60%)
Puts: 4,352 (40%)
Current vs Prior 7-Day Avg -10.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.81% | 9.57%5.81% | 9.57%
Prior 5.54% | 9.51%5.54% | 9.51%
Current vs Prior +4.77% | +0.63%+4.77% | +0.63%
Prior 7-Day Avg 6.09% | 9.66%6.06% | 9.67%
Current vs 7-Day Avg -4.58% | -0.98%-4.19% | -1.07%
Prior 7-Day Eod 5.54% | 9.51%5.54% | 9.51%
Current vs 7-Day Eod +4.77% | +0.63%+4.77% | +0.63%
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 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

Moderately bearish flow with 72% put dollar volume ($434.8K). Extreme bearish P/C ratio of 2.83 - heavy put buying. P/C ratio rising 1732% - increased hedging/bearish positioning. Call-heavy open interest (6,970 calls vs 2,815 puts) suggests bullish 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 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 3 of results (avg 9.0%, best 7.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2113.3014.30$13.807.2%10.7128
$200.00Aug 2120.4022.50$21.459.8%20.85--
$195.00Jul 1723.0025.40$24.209.9%10.93--
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. 8 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1718.4020.40$19.4010.3%20.98--
$195.00Jul 1723.0025.40$24.209.9%10.93--
$195.00Aug 2124.7027.30$26.0010.0%10.89--
$200.00Aug 2120.4022.50$21.459.8%20.85--
$210.00Jul 179.5011.00$10.2514.6%30.85697
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 172.252.75$2.5020.0%10.52707
$220.00Aug 216.707.70$7.2013.9%2840.50616

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 417, top 284)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 172.052.50$2.2819.7%410.481.2K
$230.00Jul 170.050.40$0.23152.2%120.07680
$240.00Aug 210.951.35$1.1534.8%90.14571
$230.00Aug 212.703.50$3.1025.8%80.29690
$220.00Aug 216.607.80$7.2016.7%40.49106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 216.707.70$7.2013.9%2840.50616
$155.00Aug 210.100.30$0.20100.0%290.017
$210.00Aug 213.203.80$3.5017.1%130.29292
$200.00Jul 170.000.20$0.10200.0%10.03--
$210.00Jul 170.201.40$0.80150.0%10.15393

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 70.4%, max 157.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2179.1%30.7%157.5%2--
$240.00Jul 17Aug 2161.5%24.4%152.2%11685
$210.00Jul 17Aug 2143.4%25.6%69.3%4725
$200.00Jul 17Aug 2146.6%27.9%67.3%4--
$230.00Jul 17Aug 2130.3%24.9%21.7%201.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2143.4%25.6%69.3%14685
$220.00Jul 17Aug 2126.7%23.6%13.0%2851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 52.85, avg 9.99)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.95$8.05$1.954.13$231.95
$220.00$230.00Jul 17$2.05$7.95$2.053.88$222.05
$220.00$230.00Aug 21$4.10$5.90$4.101.44$224.10
$210.00$220.00Aug 21$6.60$3.40$6.600.52$216.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$155.00Aug 21$0.65$34.35$0.6552.85$189.35
$210.00$200.00Jul 17$0.70$9.30$0.7013.29$209.30
$195.00$190.00Aug 21$0.40$4.60$0.4011.50$194.60
$210.00$195.00Aug 21$2.25$12.75$2.255.67$207.75
$220.00$210.00Jul 17$1.70$8.30$1.704.88$218.30

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 3.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$4.80$4.80$0.2024.00$199.80
$200.00$210.00Jul 17$9.15$9.15$0.8510.76$209.15
$195.00$200.00Aug 21$4.55$4.55$0.4510.11$199.55
$210.00$220.00Jul 17$7.97$7.97$2.033.93$217.97
$200.00$210.00Aug 21$7.65$7.65$2.353.26$207.65
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$1.70$1.70$8.300.20$218.30
$210.00$195.00Aug 21$2.25$2.25$12.750.18$207.75
$195.00$190.00Aug 21$0.40$0.40$4.600.09$194.60
$210.00$200.00Jul 17$0.70$0.70$9.300.08$209.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.90, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$0.6061.5%24.4%
$195.00Jul 17Aug 21$1.8079.1%30.7%
$200.00Jul 17Aug 21$2.0546.6%27.9%
$230.00Jul 17Aug 21$2.8730.3%24.9%
$210.00Jul 17Aug 21$3.5543.4%25.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.7043.4%25.6%
$220.00Jul 17Aug 21$4.7026.7%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.18% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$2.28$2.50$4.78$215.22$224.782.18%
$210.00Jul 17$10.25$0.80$11.05$198.95$221.055.03%
$220.00Aug 21$7.20$7.20$14.40$205.60$234.406.56%
$210.00Aug 21$13.80$3.50$17.30$192.70$227.307.88%
$200.00Jul 17$19.40$0.10$19.50$180.50$219.508.88%
$195.00Aug 21$26.00$1.25$27.25$167.75$222.2512.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.47% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$0.23$0.80$1.03$208.97$231.03
$240.00$210.00Jul 17$0.55$0.80$1.35$208.65$241.35
$240.00$190.00Aug 21$1.15$0.85$2.00$188.00$242.00
$240.00$195.00Aug 21$1.15$1.25$2.40$192.60$242.40
$220.00$210.00Jul 17$2.28$0.80$3.08$206.92$223.08
$230.00$190.00Aug 21$3.10$0.85$3.95$186.05$233.95
$230.00$195.00Aug 21$3.10$1.25$4.35$190.65$234.35
$240.00$210.00Aug 21$1.15$3.50$4.65$205.35$244.65
$230.00$210.00Aug 21$3.10$3.50$6.60$203.40$236.60
$220.00$190.00Aug 21$7.20$0.85$8.05$181.95$228.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.13, avg credit $5.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Aug 21$8.05$1.954.13$186.95$208.05
190/195210/220Aug 21$7.00$3.002.33$188.00$217.00
210/220230/240Aug 21$5.65$4.351.30$214.35$235.65
190/195220/230Aug 21$4.50$5.500.82$190.50$224.50
195/210220/230Aug 21$6.35$8.650.73$203.65$226.35
195/210230/240Aug 21$4.20$10.800.39$205.80$234.20
200/210220/230Jul 17$2.75$7.250.38$207.25$222.75
155/190200/210Aug 21$8.30$26.700.31$181.70$208.30
190/195230/240Aug 21$2.35$7.650.31$192.65$232.35
155/190210/220Aug 21$7.25$27.750.26$182.75$217.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $1.00)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.05$8.958.52
$200.00$210.00$220.00Jul 17$1.18$8.827.47
$220.00$230.00$240.00Aug 21$2.15$7.853.65
$220.00$230.00$240.00Jul 17$2.37$7.633.22
$210.00$220.00$230.00Aug 21$2.50$7.503.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.00$9.009.00

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 $-0.60, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.60$9.40
$230.00$240.001:2Jul 17-$0.87$9.13
$200.00$210.001:2Jul 17-$1.10$8.90
$200.00$210.001:2Aug 21-$6.15$3.85
$230.00$240.001:2Aug 21$0.80$9.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$0.45$4.55
$190.00$155.001:2Aug 21$0.45$34.55
$210.00$195.001:2Aug 21$1.00$14.00
$220.00$210.001:2Aug 21$0.20$9.80
$210.00$200.001:2Jul 17$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.01%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$6.600.490.2%3.01%3.24%4106
$230.00Aug 21$2.700.294.8%1.23%6.02%8690
$220.00Jul 17$2.050.480.2%0.93%1.17%411.2K
$240.00Aug 21$0.950.149.3%0.43%9.78%9571

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 256
Total Puts 725
Put/Call Ratio 2.83
Net Difference -469

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,308
Total Puts 2,843
Average Put/Call Ratio 1.34
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