Tour v366
SPG
SIMON PPTY GROUP INC REIT
$228.19 -0.22%
$227.18 (-0.44%)🌙
as of 07/20 07:06 PM
(7/17 19:19) ◀
|
Monday, July 20, 2026 (7:06pm)
January 2026
|
▶ (7/21 19:04)
◀ 7/20 19:06 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,000
Calls: 376 (38%)
Puts: 624 (62%)
Prior (07/17) 2,346
Calls: 1,830 (78%)
Puts: 516 (22%)
Current vs Prior -57.37%
Calls: -79.45% (Calls)
Puts: +20.93% (Puts)
Prior 7-Day Total 8,996
Calls: 5,430 (60%)
Puts: 3,566 (40%)
Prior 7-Day Average 1,285
Calls: 775 (60%)
Puts: 509 (40%)
Current vs Prior 7-Day Avg -22.19%
Calls: -51.53%
Puts: +22.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $859.0K
Calls: $236.4K (28%)
Puts: $622.7K (72%)
Prior (07/17) $1.31M
Calls: $1.11M (84%)
Puts: $204.9K (16%)
Current vs Prior -34.54%
Calls: -78.66%
Puts: +203.88%
Prior 7-Day Total $4.90M
Calls: $3.73M (76%)
Puts: $1.17M (24%)
Prior 7-Day Average $699.7K
Calls: $532.5K (76%)
Puts: $167.2K (24%)
Current vs Prior 7-Day Avg +22.77%
Calls: -55.61%
Puts: +272.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.66
Prior (07/17) 0.28
Current vs Prior +488.57%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg +17.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 8,759
Calls: 4,636 (53%)
Puts: 4,123 (47%)
Prior (07/17) 12,229
Calls: 8,695 (71%)
Puts: 3,534 (29%)
Current vs Prior -28.38%
Prior 7-Day Total 78,273
Calls: 49,959 (64%)
Puts: 28,314 (36%)
Prior 7-Day Average 11,181
Calls: 7,137 (64%)
Puts: 4,044 (36%)
Current vs Prior 7-Day Avg -21.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.66% | 10.87%
Prior 8.75% | 10.89%
Current vs Prior -1.03% | -0.18%
Prior 7-Day Avg 5.97% | 9.55%
Current vs 7-Day Avg +45.02% | +13.83%
Prior 7-Day Eod 8.75% | 10.89%
Current vs 7-Day Eod -1.03% | -0.18%
Sentiment BULLISH

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 ($622.7K). Below-average activity with volume down 57% vs prior. Extreme bearish P/C ratio of 1.66 - heavy put buying. P/C ratio rising 489% - increased hedging/bearish 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 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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.1013.30$12.709.4%30.69217
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. 2 found (avg delta 0.61, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.1013.30$12.709.4%30.69217
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 216.407.70$7.0518.4%60.5214

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 346, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 216.006.70$6.3511.0%940.48748
$250.00Aug 210.051.00$0.53179.2%720.08503
$240.00Aug 212.302.80$2.5519.6%710.26940
$260.00Aug 210.100.40$0.25120.0%80.0420
$220.00Aug 2112.1013.30$12.709.4%30.69217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.104.80$3.9543.0%540.31371
$210.00Aug 210.853.10$1.98113.6%340.17564
$230.00Aug 216.407.70$7.0518.4%60.5214
$185.00Aug 210.200.80$0.50120.0%10.04--
$190.00Aug 210.200.70$0.45111.1%10.04--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 34.71, avg 9.77)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.28$9.72$0.2834.71$250.28
$240.00$250.00Aug 21$2.02$7.98$2.023.95$242.02
$230.00$240.00Aug 21$3.80$6.20$3.801.63$233.80
$220.00$230.00Aug 21$6.35$3.65$6.350.57$226.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.20$4.80$0.2024.00$199.80
$210.00$200.00Aug 21$1.25$8.75$1.257.00$208.75
$220.00$210.00Aug 21$1.97$8.03$1.974.08$218.03
$230.00$220.00Aug 21$3.10$6.90$3.102.23$226.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.74, avg 0.44)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$6.35$6.35$3.651.74$226.35
$230.00$240.00Aug 21$3.80$3.80$6.200.61$233.80
$240.00$250.00Aug 21$2.02$2.02$7.980.25$242.02
$250.00$260.00Aug 21$0.28$0.28$9.720.03$250.28
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$3.10$3.10$6.900.45$226.90
$220.00$210.00Aug 21$1.97$1.97$8.030.25$218.03
$210.00$200.00Aug 21$1.25$1.25$8.750.14$208.75
$200.00$195.00Aug 21$0.20$0.20$4.800.04$199.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.87% of stock, avg 6.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$6.35$7.05$13.40$216.60$243.405.87%
$220.00Aug 21$12.70$3.95$16.65$203.35$236.657.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.46% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$195.00Aug 21$0.53$0.53$1.06$193.94$251.06
$250.00$200.00Aug 21$0.53$0.73$1.26$198.74$251.26
$250.00$210.00Aug 21$0.53$1.98$2.51$207.49$252.51
$240.00$195.00Aug 21$2.55$0.53$3.08$191.92$243.08
$240.00$200.00Aug 21$2.55$0.73$3.28$196.72$243.28
$250.00$220.00Aug 21$0.53$3.95$4.48$215.52$254.48
$240.00$210.00Aug 21$2.55$1.98$4.53$205.47$244.53
$240.00$220.00Aug 21$2.55$3.95$6.50$213.50$246.50
$230.00$195.00Aug 21$6.35$0.53$6.88$188.12$236.88
$230.00$200.00Aug 21$6.35$0.73$7.08$192.92$237.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.17, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$7.60$2.403.17$202.40$227.60
195/200220/230Aug 21$6.55$3.451.90$193.45$226.55
210/220230/240Aug 21$5.77$4.231.36$214.23$235.77
220/230240/250Aug 21$5.12$4.881.05$224.88$245.12
200/210230/240Aug 21$5.05$4.951.02$204.95$235.05
195/200230/240Aug 21$4.00$6.000.67$196.00$234.00
210/220240/250Aug 21$3.99$6.010.66$216.01$243.99
220/230250/260Aug 21$3.38$6.620.51$226.62$253.38
200/210240/250Aug 21$3.27$6.730.49$206.73$243.27
195/200240/250Aug 21$2.22$7.780.29$197.78$242.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 40.67, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$1.74$8.264.75
$230.00$240.00$250.00Aug 21$1.78$8.224.62
$220.00$230.00$240.00Aug 21$2.55$7.452.92
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.12$4.8840.67
$185.00$190.00$195.00Aug 21$0.13$4.8737.46
$200.00$210.00$220.00Aug 21$0.72$9.2812.89
$210.00$220.00$230.00Aug 21$1.13$8.877.85

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 $--, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21$0.00$10.00
$250.00$260.001:2Aug 21$0.03$9.97
$230.00$240.001:2Aug 21$1.25$8.75
$240.00$250.001:2Aug 21$1.49$8.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.01$9.99
$230.00$220.001:2Aug 21-$0.85$9.15
$200.00$195.001:2Aug 21-$0.33$4.67
$195.00$190.001:2Aug 21-$0.37$4.63
$190.00$185.001:2Aug 21-$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.63%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.000.480.8%2.63%3.42%94748
$240.00Aug 21$2.300.265.2%1.01%6.18%71940

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 376
Total Puts 624
Put/Call Ratio 1.66
Net Difference -248

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,430
Total Puts 3,566
Average Put/Call Ratio 1.42
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