Tour v344
SPG
SIMON PPTY GROUP INC REIT
$228.49 +2.92%
$228.90 (+0.18%)🌙
as of 07/16 07:02 PM
(7/15 19:09) ◀
|
Thursday, July 16, 2026 (7:02pm)
January 2026
|
▶ (7/17 19:19)
◀ 7/16 19:02 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,773
Calls: 1,578 (89%)
Puts: 195 (11%)
Prior (07/15) 616
Calls: 502 (81%)
Puts: 114 (19%)
Current vs Prior +187.82%
Calls: +214.34% (Calls)
Puts: +71.05% (Puts)
Prior 7-Day Total 6,822
Calls: 3,481 (51%)
Puts: 3,341 (49%)
Prior 7-Day Average 974
Calls: 497 (51%)
Puts: 477 (49%)
Current vs Prior 7-Day Avg +81.93%
Calls: +217.32%
Puts: -59.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.09M
Calls: $1.03M (94%)
Puts: $67.3K (6%)
Prior (07/15) $291.2K
Calls: $273.6K (94%)
Puts: $17.6K (6%)
Current vs Prior +275.65%
Calls: +275.20%
Puts: +282.76%
Prior 7-Day Total $3.54M
Calls: $2.36M (67%)
Puts: $1.18M (33%)
Prior 7-Day Average $505.1K
Calls: $336.9K (67%)
Puts: $168.2K (33%)
Current vs Prior 7-Day Avg +116.56%
Calls: +204.69%
Puts: -60.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.12
Prior (07/15) 0.23
Current vs Prior -45.58%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -91.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 9,671
Calls: 7,109 (74%)
Puts: 2,562 (26%)
Prior (07/15) 13,656
Calls: 9,076 (66%)
Puts: 4,580 (34%)
Current vs Prior -29.18%
Prior 7-Day Total 79,969
Calls: 49,193 (62%)
Puts: 30,776 (38%)
Prior 7-Day Average 11,424
Calls: 7,027 (62%)
Puts: 4,396 (38%)
Current vs Prior 7-Day Avg -15.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.91% | 8.97%4.91% | 8.97%
Prior 4.95% | 9.03%4.95% | 9.03%
Current vs Prior -0.71% | -0.66%-0.71% | -0.66%
Prior 7-Day Avg 5.80% | 9.50%5.80% | 9.50%
Current vs 7-Day Avg -15.37% | -5.59%-15.37% | -5.59%
Prior 7-Day Eod 4.95% | 9.03%4.95% | 9.03%
Current vs 7-Day Eod -0.71% | -0.66%-0.71% | -0.66%
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 ($1.03M) vs puts ($67.3K). Massive premium surge with dollar volume up 276% vs prior. Dollar volume significantly above 7-day average (117% higher). Unusually high activity with volume up 188% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 5.8%, best 3.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.6013.10$12.853.9%220.70--
$210.00Aug 2120.3021.20$20.754.3%50.8531
$230.00Aug 216.206.80$6.509.2%2200.47691
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 0.76, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1717.2019.70$18.4513.6%250.95634
$220.00Jul 177.609.40$8.5021.2%5970.901.2K
$210.00Aug 2120.3021.20$20.754.3%50.8531
$220.00Aug 2112.6013.10$12.853.9%220.70--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 171.653.80$2.7279.0%20.64--
$230.00Aug 216.908.40$7.6519.6%200.539

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.5K, top 597)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 177.609.40$8.5021.2%5970.901.2K
$240.00Aug 212.502.80$2.6511.3%3610.26602
$230.00Aug 216.206.80$6.509.2%2200.47691
$230.00Jul 170.301.85$1.08143.5%550.36668
$250.00Aug 210.801.00$0.9022.2%380.11388
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.203.70$3.4514.5%410.30338
$210.00Aug 211.301.90$1.6037.5%260.15--
$210.00Jul 170.000.50$0.25200.0%250.05385
$230.00Aug 216.908.40$7.6519.6%200.539
$180.00Aug 210.150.40$0.2889.3%100.03--

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 183.5%, max 371.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21102.9%26.9%283.0%30665
$220.00Jul 17Aug 2159.9%24.0%149.9%6191.2K
$240.00Jul 17Aug 2156.0%24.2%131.2%396602
$230.00Jul 17Aug 2138.9%26.0%49.9%2751.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 21154.2%32.7%371.1%734
$210.00Jul 17Aug 21102.9%26.9%283.0%51385
$220.00Jul 17Aug 2159.9%24.0%149.9%421.1K
$230.00Jul 17Aug 2138.9%26.0%49.9%229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 124.00, avg 20.90)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Jul 17$0.98$9.02$0.989.20$230.98
$240.00$250.00Aug 21$1.75$8.25$1.754.71$241.75
$230.00$240.00Aug 21$3.85$6.15$3.851.60$233.85
$220.00$230.00Aug 21$6.35$3.65$6.350.57$226.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$195.00Jul 17$0.12$14.88$0.12124.00$209.88
$195.00$180.00Aug 21$0.32$14.68$0.3245.88$194.68
$210.00$195.00Aug 21$1.00$14.00$1.0014.00$209.00
$220.00$210.00Aug 21$1.85$8.15$1.854.41$218.15
$230.00$220.00Jul 17$2.37$7.63$2.373.22$227.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.76, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$7.90$7.90$2.103.76$217.90
$220.00$230.00Jul 17$7.42$7.42$2.582.88$227.42
$220.00$230.00Aug 21$6.35$6.35$3.651.74$226.35
$230.00$240.00Aug 21$3.85$3.85$6.150.63$233.85
$240.00$250.00Aug 21$1.75$1.75$8.250.21$241.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$4.20$4.20$5.800.72$225.80
$230.00$220.00Jul 17$2.37$2.37$7.630.31$227.63
$220.00$210.00Aug 21$1.85$1.85$8.150.23$218.15
$210.00$195.00Aug 21$1.00$1.00$14.000.07$209.00
$195.00$180.00Aug 21$0.32$0.32$14.680.02$194.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.06, cheapest $0.47)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.30102.9%26.9%
$240.00Jul 17Aug 21$2.5556.0%24.2%
$220.00Jul 17Aug 21$4.3559.9%24.0%
$230.00Jul 17Aug 21$5.4238.9%26.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$0.47154.2%32.7%
$210.00Jul 17Aug 21$1.35102.9%26.9%
$220.00Jul 17Aug 21$3.1059.9%24.0%
$230.00Jul 17Aug 21$4.9338.9%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.66% of stock, avg 6.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$1.08$2.72$3.80$226.20$233.801.66%
$220.00Jul 17$8.50$0.35$8.85$211.15$228.853.87%
$230.00Aug 21$6.50$7.65$14.15$215.85$244.156.19%
$220.00Aug 21$12.85$3.45$16.30$203.70$236.307.13%
$210.00Jul 17$18.45$0.25$18.70$191.30$228.708.18%
$210.00Aug 21$20.75$1.60$22.35$187.65$232.359.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.63% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$220.00Jul 17$1.08$0.35$1.43$218.57$231.43
$250.00$195.00Aug 21$0.90$0.60$1.50$193.50$251.50
$250.00$210.00Aug 21$0.90$1.60$2.50$207.50$252.50
$240.00$195.00Aug 21$2.65$0.60$3.25$191.75$243.25
$240.00$210.00Aug 21$2.65$1.60$4.25$205.75$244.25
$250.00$220.00Aug 21$0.90$3.45$4.35$215.65$254.35
$240.00$220.00Aug 21$2.65$3.45$6.10$213.90$246.10
$230.00$195.00Aug 21$6.50$0.60$7.10$187.90$237.10
$230.00$210.00Aug 21$6.50$1.60$8.10$201.90$238.10
$230.00$220.00Aug 21$6.50$3.45$9.95$210.05$239.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.47, avg credit $5.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$5.95$4.051.47$224.05$245.95
210/220230/240Aug 21$5.70$4.301.33$214.30$235.70
180/195210/220Aug 21$8.22$6.781.21$186.78$218.22
195/210220/230Jul 17$7.54$7.461.01$202.46$227.54
195/210220/230Aug 21$7.35$7.650.96$202.65$227.35
180/195220/230Aug 21$6.67$8.330.80$188.33$226.67
210/220240/250Aug 21$3.60$6.400.56$216.40$243.60
195/210230/240Aug 21$4.85$10.150.48$205.15$234.85
180/195230/240Aug 21$4.17$10.830.39$190.83$234.17
195/210240/250Aug 21$2.75$12.250.22$207.25$242.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 21.06, cheapest $0.68)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.55$8.455.45
$230.00$240.00$250.00Aug 21$2.10$7.903.76
$220.00$230.00$240.00Aug 21$2.50$7.503.00
$210.00$220.00$230.00Jul 17$2.53$7.472.95
$220.00$230.00$240.00Jul 17$6.44$3.560.55
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$180.00$195.00$210.00Aug 21$0.68$14.3221.06
$210.00$220.00$230.00Jul 17$2.27$7.733.41
$210.00$220.00$230.00Aug 21$2.35$7.653.26

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 $-0.01, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.15$9.85
$210.00$220.001:2Aug 21-$4.95$5.05
$240.00$250.001:2Aug 21$0.85$9.15
$230.00$240.001:2Jul 17$0.88$9.12
$230.00$240.001:2Aug 21$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$195.001:2Jul 17-$0.01$14.99
$220.00$210.001:2Jul 17-$0.15$9.85
$195.00$180.001:2Aug 21$0.04$14.96
$210.00$195.001:2Aug 21$0.40$14.60
$220.00$210.001:2Aug 21$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.71%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.200.470.7%2.71%3.37%220691
$240.00Aug 21$2.500.265.0%1.09%6.13%361602
$250.00Aug 21$0.800.119.4%0.35%9.76%38388
$230.00Jul 17$0.300.360.7%0.13%0.79%55668

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 1,578
Total Puts 195
Put/Call Ratio 0.12
Net Difference 1,383

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,481
Total Puts 3,341
Average Put/Call Ratio 1.46
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