Tour v340
SPG
SIMON PPTY GROUP INC REIT
$222.01 +0.33%
$222.85 (+0.38%)🌙
as of 07/15 07:09 PM
(7/14 19:27) ◀
|
Wednesday, July 15, 2026 (7:09pm)
January 2026
|
▶ (7/16 19:02)
◀ 7/15 19:09 ▶

Option Volume

Detail
ℹ
Current (07/15) 616
Calls: 502 (81%)
Puts: 114 (19%)
Prior (07/14) 597
Calls: 259 (43%)
Puts: 338 (57%)
Current vs Prior +3.18%
Calls: +93.82% (Calls)
Puts: -66.27% (Puts)
Prior 7-Day Total 6,546
Calls: 3,082 (47%)
Puts: 3,464 (53%)
Prior 7-Day Average 935
Calls: 440 (47%)
Puts: 494 (53%)
Current vs Prior 7-Day Avg -34.13%
Calls: +14.02%
Puts: -76.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $291.2K
Calls: $273.6K (94%)
Puts: $17.6K (6%)
Prior (07/14) $323.8K
Calls: $245.5K (76%)
Puts: $78.2K (24%)
Current vs Prior -10.06%
Calls: +11.44%
Puts: -77.54%
Prior 7-Day Total $3.41M
Calls: $2.16M (63%)
Puts: $1.25M (37%)
Prior 7-Day Average $487.1K
Calls: $308.8K (63%)
Puts: $178.3K (37%)
Current vs Prior 7-Day Avg -40.22%
Calls: -11.39%
Puts: -90.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.23
Prior (07/14) 1.30
Current vs Prior -82.60%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg -87.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 13,656
Calls: 9,076 (66%)
Puts: 4,580 (34%)
Prior (07/14) 10,328
Calls: 5,260 (51%)
Puts: 5,068 (49%)
Current vs Prior +32.22%
Prior 7-Day Total 77,763
Calls: 46,098 (59%)
Puts: 31,665 (41%)
Prior 7-Day Average 11,109
Calls: 6,585 (59%)
Puts: 4,523 (41%)
Current vs Prior 7-Day Avg +22.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.95% | 9.03%4.95% | 9.03%
Prior 5.46% | 9.11%5.46% | 9.11%
Current vs Prior -9.40% | -0.82%-9.40% | -0.82%
Prior 7-Day Avg 5.94% | 9.58%5.94% | 9.58%
Current vs 7-Day Avg -16.74% | -5.68%-16.74% | -5.68%
Prior 7-Day Eod 5.46% | 9.11%5.46% | 9.11%
Current vs 7-Day Eod -9.40% | -0.82%-9.40% | -0.82%
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 94% of dollar volume in calls ($273.6K) vs puts ($17.6K). Extreme bullish P/C ratio of 0.23 - heavy call buying (502 calls vs 114 puts). P/C ratio dropping 83% - sentiment shifting bullish. Call-heavy open interest (9,076 calls vs 4,580 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5.7%, best 3.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2115.3015.90$15.603.8%30.76--
$220.00Aug 218.408.90$8.655.8%170.56150
$195.00Jul 1725.6027.60$26.607.5%21.00150
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 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1725.6027.60$26.607.5%21.00150
$200.00Jul 1720.8023.90$22.3513.9%111.00309
$210.00Jul 1711.2013.50$12.3518.6%560.97677
$210.00Aug 2115.3015.90$15.603.8%30.76--
$220.00Jul 172.453.60$3.0338.0%120.651.2K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 386, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.301.85$1.5834.8%1900.17588
$210.00Jul 1711.2013.50$12.3518.6%560.97677
$220.00Aug 218.408.90$8.655.8%170.56150
$220.00Jul 172.453.60$3.0338.0%120.651.2K
$200.00Jul 1720.8023.90$22.3513.9%111.00309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.101.40$1.2524.0%300.1294
$210.00Aug 212.452.85$2.6515.1%160.24309
$200.00Jul 170.000.10$0.05200.0%140.01239
$210.00Jul 170.050.20$0.13115.4%100.04395
$220.00Jul 170.901.55$1.2352.8%90.36706

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 89.9%, max 288.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2197.4%25.1%288.7%192704
$210.00Jul 17Aug 2144.1%25.8%71.0%59677
$220.00Jul 17Aug 2131.0%24.5%26.8%291.3K
$230.00Jul 17Aug 2130.3%25.3%19.9%11670
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2165.1%28.9%125.1%44333
$210.00Jul 17Aug 2144.1%25.8%71.0%26704
$220.00Jul 17Aug 2131.0%24.5%26.8%101.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 9.20, avg 4.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.98$9.02$0.989.20$240.98
$230.00$240.00Aug 21$2.32$7.68$2.323.31$232.32
$220.00$230.00Jul 17$2.93$7.07$2.932.41$222.93
$220.00$230.00Aug 21$4.75$5.25$4.751.11$224.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$1.10$8.90$1.108.09$218.90
$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 13.71, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$9.32$9.32$0.6813.71$219.32
$195.00$200.00Jul 17$4.25$4.25$0.755.67$199.25
$210.00$220.00Aug 21$6.95$6.95$3.052.28$216.95
$220.00$230.00Aug 21$4.75$4.75$5.250.90$224.75
$220.00$230.00Jul 17$2.93$2.93$7.070.41$222.93
BULL PUT (3)
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$1.10$1.10$8.900.12$218.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.09, cheapest $0.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$0.5097.4%25.1%
$210.00Jul 17Aug 21$3.2544.1%25.8%
$230.00Jul 17Aug 21$3.8030.3%25.3%
$220.00Jul 17Aug 21$5.6231.0%24.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$1.2065.1%28.9%
$210.00Jul 17Aug 21$2.5244.1%25.8%
$220.00Jul 17Aug 21$4.7231.0%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.92% of stock, avg 6.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$3.03$1.23$4.26$215.74$224.261.92%
$210.00Jul 17$12.35$0.13$12.48$197.52$222.485.62%
$220.00Aug 21$8.65$5.95$14.60$205.40$234.606.58%
$210.00Aug 21$15.60$2.65$18.25$191.75$228.258.22%
$200.00Jul 17$22.35$0.05$22.40$177.60$222.4010.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.83% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.60$1.25$1.85$198.15$251.85
$240.00$220.00Jul 17$1.08$1.23$2.31$217.69$242.31
$240.00$200.00Aug 21$1.58$1.25$2.83$197.17$242.83
$250.00$210.00Aug 21$0.60$2.65$3.25$206.75$253.25
$240.00$210.00Aug 21$1.58$2.65$4.23$205.77$244.23
$230.00$200.00Aug 21$3.90$1.25$5.15$194.85$235.15
$230.00$210.00Aug 21$3.90$2.65$6.55$203.45$236.55
$250.00$220.00Aug 21$0.60$5.95$6.55$213.45$256.55
$240.00$220.00Aug 21$1.58$5.95$7.53$212.47$247.53
$230.00$220.00Aug 21$3.90$5.95$9.85$210.15$239.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.60, avg credit $4.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$6.15$3.851.60$203.85$226.15
210/220230/240Aug 21$5.62$4.381.28$214.38$235.62
210/220240/250Aug 21$4.28$5.720.75$215.72$244.28
200/210230/240Aug 21$3.72$6.280.59$206.28$233.72
200/210240/250Aug 21$2.38$7.620.31$207.62$242.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.71, cheapest $0.68)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.68$9.3213.71
$230.00$240.00$250.00Aug 21$1.34$8.666.46
$210.00$220.00$230.00Aug 21$2.20$7.803.55
$220.00$230.00$240.00Aug 21$2.43$7.573.12
$220.00$230.00$240.00Jul 17$3.91$6.091.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.02$8.988.80
$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. 12 found (best net $-1.70, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$1.70$8.30
$230.00$240.001:2Jul 17-$2.06$7.94
$200.00$210.001:2Jul 17-$2.35$7.65
$240.00$250.001:2Aug 21$0.38$9.62
$230.00$240.001:2Aug 21$0.74$9.26
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17$0.03$9.97
$210.00$200.001:2Aug 21$0.15$9.85
$220.00$210.001:2Aug 21$0.65$9.35
$220.00$210.001:2Jul 17$0.97$9.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.58%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$3.500.343.6%1.58%5.18%4--
$240.00Aug 21$1.300.178.1%0.59%8.69%190588
$250.00Aug 21$0.400.0812.6%0.18%12.79%2386

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 502
Total Puts 114
Put/Call Ratio 0.23
Net Difference 388

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,082
Total Puts 3,464
Average Put/Call Ratio 1.75
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