Tour v346
SPG
SIMON PPTY GROUP INC REIT
$228.70 +0.09%
$227.65 (-0.46%)🌙
as of 07/17 07:19 PM
(7/16 19:02) ◀
|
Friday, July 17, 2026 (7:19pm)
January 2026
|
▶ (7/20 19:06)
◀ 7/17 19:19 ▶

Option Volume

Detail
ℹ
Current (07/17) 2,346
Calls: 1,830 (78%)
Puts: 516 (22%)
Prior (07/16) 1,773
Calls: 1,578 (89%)
Puts: 195 (11%)
Current vs Prior +32.32%
Calls: +15.97% (Calls)
Puts: +164.62% (Puts)
Prior 7-Day Total 7,259
Calls: 4,050 (56%)
Puts: 3,209 (44%)
Prior 7-Day Average 1,037
Calls: 578 (56%)
Puts: 458 (44%)
Current vs Prior 7-Day Avg +126.23%
Calls: +216.30%
Puts: +12.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.31M
Calls: $1.11M (84%)
Puts: $204.9K (16%)
Prior (07/16) $1.09M
Calls: $1.03M (94%)
Puts: $67.3K (6%)
Current vs Prior +19.96%
Calls: +7.86%
Puts: +204.68%
Prior 7-Day Total $3.88M
Calls: $2.83M (73%)
Puts: $1.05M (27%)
Prior 7-Day Average $554.5K
Calls: $404.3K (73%)
Puts: $150.2K (27%)
Current vs Prior 7-Day Avg +136.64%
Calls: +173.89%
Puts: +36.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.28
Prior (07/16) 0.12
Current vs Prior +128.18%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -80.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 12,229
Calls: 8,695 (71%)
Puts: 3,534 (29%)
Prior (07/16) 9,671
Calls: 7,109 (74%)
Puts: 2,562 (26%)
Current vs Prior +26.45%
Prior 7-Day Total 75,948
Calls: 47,702 (63%)
Puts: 28,246 (37%)
Prior 7-Day Average 10,849
Calls: 6,814 (63%)
Puts: 4,035 (37%)
Current vs Prior 7-Day Avg +12.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.66% | 8.75%4.66% | 8.75%
Prior 4.91% | 8.97%4.91% | 8.97%
Current vs Prior +78.09% | +21.35%-5.17% | -2.53%
Prior 7-Day Avg 5.67% | 9.43%5.67% | 9.43%
Current vs 7-Day Avg +54.21% | +15.45%-17.88% | -7.26%
Prior 7-Day Eod 4.91% | 8.97%4.91% | 8.97%
Current vs 7-Day Eod +78.09% | +21.35%-5.17% | -2.53%
Sentiment BEARISHBULLISH

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 84% of dollar volume in calls ($1.11M) vs puts ($204.9K). Dollar volume significantly above 7-day average (137% higher). Volume explosion - 126% above 7-day average (2,346 vs avg 1,037). Extreme bullish P/C ratio of 0.28 - heavy call buying (1,830 calls vs 516 puts).

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 7 of results (avg 7.4%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2138.3040.50$39.405.6%100.93--
$195.00Jul 1732.1034.20$33.156.3%40.98149
$200.00Jul 1727.1029.00$28.056.8%70.99306
$190.00Jul 1736.5039.10$37.806.9%100.98--
$200.00Aug 2128.6031.00$29.808.1%80.922
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. 12 found (avg delta 0.83, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1727.1029.00$28.056.8%70.99306
$210.00Jul 1716.5019.30$17.9015.6%1490.99616
$190.00Jul 1736.5039.10$37.806.9%100.98--
$195.00Jul 1732.1034.20$33.156.3%40.98149
$190.00Aug 2138.3040.50$39.405.6%100.93--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2112.6015.00$13.8017.4%40.721
$230.00Jul 170.903.30$2.10114.3%30.6254
$230.00Aug 216.708.20$7.4520.1%190.5128

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.6K, top 293)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.601.00$0.8050.0%2880.11422
$230.00Jul 170.002.15$1.08199.1%2830.38639
$230.00Aug 216.207.40$6.8017.6%2590.48695
$220.00Jul 177.809.30$8.5517.5%1600.81761
$210.00Jul 1716.5019.30$17.9015.6%1490.99616
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 211.201.85$1.5342.5%2930.15315
$230.00Aug 216.708.20$7.4520.1%190.5128
$220.00Aug 213.004.00$3.5028.6%110.30363
$200.00Aug 210.450.95$0.7071.4%60.07--
$240.00Aug 2112.6015.00$13.8017.4%40.721

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 1748.0%, max 2839.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 211179.0%40.1%2839.3%20--
$220.00Jul 17Aug 21601.1%25.1%2290.5%208933
$200.00Jul 17Aug 21717.5%30.3%2264.5%15308
$210.00Jul 17Aug 21481.7%27.3%1667.5%165651
$240.00Jul 17Aug 21288.8%24.8%1063.9%321.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 21601.1%25.1%2290.5%131.1K
$230.00Jul 17Aug 21234.6%26.5%784.0%2282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 11.05, avg 4.54)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Jul 17$1.05$8.95$1.058.52$231.05
$240.00$250.00Aug 21$2.05$7.95$2.053.88$242.05
$230.00$240.00Aug 21$3.95$6.05$3.951.53$233.95
$220.00$230.00Aug 21$5.75$4.25$5.750.74$225.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.83$9.17$0.8311.05$209.17
$230.00$220.00Jul 17$1.00$9.00$1.009.00$229.00
$220.00$210.00Aug 21$1.97$8.03$1.974.08$218.03
$230.00$220.00Aug 21$3.95$6.05$3.951.53$226.05
$240.00$230.00Aug 21$6.35$3.65$6.350.57$233.65

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 5.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 21$9.60$9.60$0.4024.00$199.60
$210.00$220.00Jul 17$9.35$9.35$0.6514.38$219.35
$190.00$195.00Jul 17$4.65$4.65$0.3513.29$194.65
$200.00$210.00Aug 21$9.20$9.20$0.8011.50$209.20
$210.00$220.00Aug 21$8.05$8.05$1.954.13$218.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$6.35$6.35$3.651.74$233.65
$230.00$220.00Aug 21$3.95$3.95$6.050.65$226.05
$220.00$210.00Aug 21$1.97$1.97$8.030.25$218.03
$230.00$220.00Jul 17$1.00$1.00$9.000.11$229.00
$210.00$200.00Aug 21$0.83$0.83$9.170.09$209.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.29, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$1.601179.0%40.1%
$200.00Jul 17Aug 21$1.75717.5%30.3%
$210.00Jul 17Aug 21$2.70481.7%27.3%
$240.00Jul 17Aug 21$2.82288.8%24.8%
$220.00Jul 17Aug 21$4.00601.1%25.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$2.40601.1%25.1%
$230.00Jul 17Aug 21$5.35234.6%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.39% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$1.08$2.10$3.18$226.82$233.181.39%
$220.00Jul 17$8.55$1.10$9.65$210.35$229.654.22%
$230.00Aug 21$6.80$7.45$14.25$215.75$244.256.23%
$220.00Aug 21$12.55$3.50$16.05$203.95$236.057.02%
$240.00Aug 21$2.85$13.80$16.65$223.35$256.657.28%
$210.00Aug 21$20.60$1.53$22.13$187.87$232.139.68%
$200.00Aug 21$29.80$0.70$30.50$169.50$230.5013.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.66% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.80$0.70$1.50$198.50$251.50
$230.00$220.00Jul 17$1.08$1.10$2.18$217.82$232.18
$250.00$210.00Aug 21$0.80$1.53$2.33$207.67$252.33
$240.00$200.00Aug 21$2.85$0.70$3.55$196.45$243.55
$250.00$220.00Aug 21$0.80$3.50$4.30$215.70$254.30
$240.00$210.00Aug 21$2.85$1.53$4.38$205.62$244.38
$240.00$220.00Aug 21$2.85$3.50$6.35$213.65$246.35
$230.00$200.00Aug 21$6.80$0.70$7.50$192.50$237.50
$230.00$210.00Aug 21$6.80$1.53$8.33$201.67$238.33
$230.00$220.00Aug 21$6.80$3.50$10.30$209.70$240.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.92, avg credit $5.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$6.58$3.421.92$203.42$226.58
220/230240/250Aug 21$6.00$4.001.50$224.00$246.00
210/220230/240Aug 21$5.92$4.081.45$214.08$235.92
200/210230/240Aug 21$4.78$5.220.92$205.22$234.78
210/220240/250Aug 21$4.02$5.980.67$215.98$244.02
200/210240/250Aug 21$2.88$7.120.40$207.12$242.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$0.40$9.6024.00
$200.00$210.00$220.00Jul 17$0.80$9.2011.50
$200.00$210.00$220.00Aug 21$1.15$8.857.70
$220.00$230.00$240.00Aug 21$1.80$8.204.56
$210.00$220.00$230.00Jul 17$1.88$8.124.32
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.14$8.867.77
$210.00$220.00$230.00Aug 21$1.98$8.024.05
$220.00$230.00$240.00Aug 21$2.40$7.603.17

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, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$1.05$8.95
$210.00$220.001:2Aug 21-$4.50$5.50
$200.00$210.001:2Jul 17-$7.75$2.25
$210.00$220.001:2Jul 17$0.80$9.20
$230.00$240.001:2Jul 17$1.02$8.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 17-$0.10$9.90
$240.00$230.001:2Aug 21-$1.10$8.90
$210.00$200.001:2Aug 21$0.13$9.87
$220.00$210.001:2Aug 21$0.44$9.56
$230.00$220.001:2Aug 21$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.71%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.200.480.6%2.71%3.28%259695
$240.00Aug 21$2.400.274.9%1.05%5.99%29915
$250.00Aug 21$0.600.119.3%0.26%9.58%288422

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 1,830
Total Puts 516
Put/Call Ratio 0.28
Net Difference 1,314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,050
Total Puts 3,209
Average Put/Call Ratio 1.43
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