Tour v334
SPG
SIMON PPTY GROUP INC REIT
$221.28 +0.82%
$221.50 (+0.10%)🌙
as of 07/14 07:27 PM
(7/13 19:03) ◀
|
Tuesday, July 14, 2026 (7:27pm)
January 2026
|
▶ (7/15 19:09)
◀ 7/14 19:27 ▶

Option Volume

Detail
ℹ
Current (07/14) 597
Calls: 259 (43%)
Puts: 338 (57%)
Prior (07/13) 981
Calls: 256 (26%)
Puts: 725 (74%)
Current vs Prior -39.14%
Calls: +1.17% (Calls)
Puts: -53.38% (Puts)
Prior 7-Day Total 6,556
Calls: 3,253 (50%)
Puts: 3,303 (50%)
Prior 7-Day Average 936
Calls: 464 (50%)
Puts: 471 (50%)
Current vs Prior 7-Day Avg -36.26%
Calls: -44.27%
Puts: -28.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $323.8K
Calls: $245.5K (76%)
Puts: $78.2K (24%)
Prior (07/13) $607.9K
Calls: $173.1K (28%)
Puts: $434.8K (72%)
Current vs Prior -46.74%
Calls: +41.87%
Puts: -82.01%
Prior 7-Day Total $3.41M
Calls: $2.09M (61%)
Puts: $1.32M (39%)
Prior 7-Day Average $487.3K
Calls: $298.5K (61%)
Puts: $188.8K (39%)
Current vs Prior 7-Day Avg -33.56%
Calls: -17.75%
Puts: -58.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.30
Prior (07/13) 2.83
Current vs Prior -53.92%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -19.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 10,328
Calls: 5,260 (51%)
Puts: 5,068 (49%)
Prior (07/13) 9,785
Calls: 6,970 (71%)
Puts: 2,815 (29%)
Current vs Prior +5.55%
Prior 7-Day Total 75,269
Calls: 45,623 (61%)
Puts: 29,646 (39%)
Prior 7-Day Average 10,752
Calls: 6,517 (61%)
Puts: 4,235 (39%)
Current vs Prior 7-Day Avg -3.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.46% | 9.11%5.46% | 9.11%
Prior 5.81% | 9.57%5.81% | 9.57%
Current vs Prior -6.02% | -4.82%-6.02% | -4.82%
Prior 7-Day Avg 5.99% | 9.66%6.02% | 9.65%
Current vs 7-Day Avg -8.79% | -5.75%-9.33% | -5.67%
Prior 7-Day Eod 5.81% | 9.57%5.81% | 9.57%
Current vs 7-Day Eod -6.02% | -4.82%-6.02% | -4.82%
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 76% of dollar volume in calls ($245.5K) vs puts ($78.2K). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1719.8022.20$21.0011.4%51.00--
$210.00Jul 1710.6012.30$11.4514.8%180.92694
$210.00Aug 2113.9016.10$15.0014.7%10.7528
$220.00Jul 172.453.30$2.8829.5%290.601.2K
$220.00Aug 217.908.80$8.3510.8%450.55108
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 159, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 217.908.80$8.3510.8%450.55108
$220.00Jul 172.453.30$2.8829.5%290.601.2K
$230.00Aug 213.004.10$3.5531.0%200.33694
$210.00Jul 1710.6012.30$11.4514.8%180.92694
$240.00Aug 211.101.60$1.3537.0%170.16576
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.403.30$2.8531.6%90.25--
$220.00Aug 215.506.80$6.1521.1%40.45338
$200.00Aug 211.151.75$1.4541.4%30.1395
$220.00Jul 171.201.95$1.5847.5%20.40706
$155.00Aug 210.000.60$0.30200.0%20.02--

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 31.9%, max 58.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2140.9%25.8%58.9%19722
$230.00Jul 17Aug 2128.1%24.3%15.8%231.4K
$220.00Jul 17Aug 2127.1%24.0%13.0%741.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2140.9%25.8%58.9%10394
$220.00Jul 17Aug 2127.1%24.0%13.0%61.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 38.13, avg 7.60)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$2.20$7.80$2.203.55$232.20
$220.00$230.00Jul 17$2.73$7.27$2.732.66$222.73
$220.00$230.00Aug 21$4.80$5.20$4.801.08$224.80
$210.00$220.00Aug 21$6.65$3.35$6.650.50$216.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$155.00Aug 21$1.15$43.85$1.1538.13$198.85
$220.00$210.00Jul 17$1.30$8.70$1.306.69$218.70
$210.00$200.00Aug 21$1.40$8.60$1.406.14$208.60
$220.00$210.00Aug 21$3.30$6.70$3.302.03$216.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 21.22, avg 3.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.55$9.55$0.4521.22$209.55
$210.00$220.00Jul 17$8.57$8.57$1.435.99$218.57
$210.00$220.00Aug 21$6.65$6.65$3.351.99$216.65
$220.00$230.00Aug 21$4.80$4.80$5.200.92$224.80
$220.00$230.00Jul 17$2.73$2.73$7.270.38$222.73
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$3.30$3.30$6.700.49$216.70
$210.00$200.00Aug 21$1.40$1.40$8.600.16$208.60
$220.00$210.00Jul 17$1.30$1.30$8.700.15$218.70
$200.00$155.00Aug 21$1.15$1.15$43.850.03$198.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.91, cheapest $2.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$3.4028.1%24.3%
$210.00Jul 17Aug 21$3.5540.9%25.8%
$220.00Jul 17Aug 21$5.4727.1%24.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.5740.9%25.8%
$220.00Jul 17Aug 21$4.5727.1%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.02% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$2.88$1.58$4.46$215.54$224.462.02%
$210.00Jul 17$11.45$0.28$11.73$198.27$221.735.30%
$220.00Aug 21$8.35$6.15$14.50$205.50$234.506.55%
$210.00Aug 21$15.00$2.85$17.85$192.15$227.858.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.19% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$0.15$0.28$0.43$209.57$230.43
$230.00$220.00Jul 17$0.15$1.58$1.73$218.27$231.73
$240.00$200.00Aug 21$1.35$1.45$2.80$197.20$242.80
$240.00$210.00Aug 21$1.35$2.85$4.20$205.80$244.20
$230.00$200.00Aug 21$3.55$1.45$5.00$195.00$235.00
$230.00$210.00Aug 21$3.55$2.85$6.40$203.60$236.40
$240.00$220.00Aug 21$1.35$6.15$7.50$212.50$247.50
$230.00$220.00Aug 21$3.55$6.15$9.70$210.30$239.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.63, avg credit $5.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$6.20$3.801.63$203.80$226.20
210/220230/240Aug 21$5.50$4.501.22$214.50$235.50
200/210230/240Aug 21$3.60$6.400.56$206.40$233.60
155/200210/220Aug 21$7.80$37.200.21$192.20$217.80
155/200220/230Aug 21$5.95$39.050.15$194.05$225.95
155/200230/240Aug 21$3.35$41.650.08$196.65$233.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.20, cheapest $0.98)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.98$9.029.20
$210.00$220.00$230.00Aug 21$1.85$8.154.41
$220.00$230.00$240.00Aug 21$2.60$7.402.85
$210.00$220.00$230.00Jul 17$5.84$4.160.71
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.05, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$1.70$8.30
$200.00$210.001:2Jul 17-$1.90$8.10
$230.00$240.001:2Aug 21$0.85$9.15
$220.00$230.001:2Aug 21$1.25$8.75
$220.00$230.001:2Jul 17$2.58$7.42
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.05$9.95
$200.00$155.001:2Aug 21$0.85$44.15
$220.00$210.001:2Aug 21$0.45$9.55
$220.00$210.001:2Jul 17$1.02$8.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.36%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$3.000.333.9%1.36%5.30%20694
$240.00Aug 21$1.100.168.5%0.50%8.96%17576

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 259
Total Puts 338
Put/Call Ratio 1.30
Net Difference -79

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,253
Total Puts 3,303
Average Put/Call Ratio 1.63
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