Tour v381
SPG
SIMON PPTY GROUP INC REIT
$226.79 -0.61%
$227.52 (+0.32%)🌙
as of 07/21 07:04 PM
(7/20 19:06) ◀
|
Tuesday, July 21, 2026 (7:04pm)
January 2026
|
▶ (7/22 20:55)
◀ 7/21 19:04 ▶

Option Volume

Detail
ℹ
Current (07/21) 486
Calls: 214 (44%)
Puts: 272 (56%)
Prior (07/20) 1,000
Calls: 376 (38%)
Puts: 624 (62%)
Current vs Prior -51.40%
Calls: -43.09% (Calls)
Puts: -56.41% (Puts)
Prior 7-Day Total 8,224
Calls: 5,590 (68%)
Puts: 2,634 (32%)
Prior 7-Day Average 1,174
Calls: 798 (68%)
Puts: 376 (32%)
Current vs Prior 7-Day Avg -58.63%
Calls: -73.20%
Puts: -27.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $383.3K
Calls: $241.7K (63%)
Puts: $141.6K (37%)
Prior (07/20) $859.0K
Calls: $236.4K (28%)
Puts: $622.7K (72%)
Current vs Prior -55.38%
Calls: +2.26%
Puts: -77.26%
Prior 7-Day Total $5.35M
Calls: $3.89M (73%)
Puts: $1.47M (27%)
Prior 7-Day Average $764.7K
Calls: $555.4K (73%)
Puts: $209.3K (27%)
Current vs Prior 7-Day Avg -49.88%
Calls: -56.48%
Puts: -32.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.27
Prior (07/20) 1.66
Current vs Prior -23.41%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +35.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 7,449
Calls: 5,417 (73%)
Puts: 2,032 (27%)
Prior (07/20) 8,759
Calls: 4,636 (53%)
Puts: 4,123 (47%)
Current vs Prior -14.96%
Prior 7-Day Total 78,762
Calls: 49,422 (63%)
Puts: 29,340 (37%)
Prior 7-Day Average 11,251
Calls: 7,060 (63%)
Puts: 4,191 (37%)
Current vs Prior 7-Day Avg -33.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.42% | 10.56%
Prior 8.66% | 10.87%
Current vs Prior -2.69% | -2.83%
Prior 7-Day Avg 6.30% | 9.71%
Current vs 7-Day Avg +33.77% | +8.81%
Prior 7-Day Eod 8.66% | 10.87%
Current vs 7-Day Eod -2.69% | -2.83%
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 bullish flow with 63% call dollar volume ($241.7K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 51% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning.

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 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 1 of results (avg 6.2%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2110.9011.60$11.256.2%20.67216
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 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2110.9011.60$11.256.2%20.67216
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.408.30$7.8511.5%250.5620

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 178, top 50)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.702.30$2.0030.0%420.221.0K
$230.00Aug 215.105.80$5.4512.8%140.44806
$250.00Aug 210.350.65$0.5060.0%120.08538
$220.00Aug 2110.9011.60$11.256.2%20.67216
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.304.90$4.1039.0%500.33408
$210.00Aug 211.251.75$1.5033.3%320.15580
$230.00Aug 217.408.30$7.8511.5%250.5620
$190.00Aug 210.150.70$0.43127.9%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. 6 found (best R:R 17.69, avg 5.08)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.50$8.50$1.505.67$241.50
$230.00$240.00Aug 21$3.45$6.55$3.451.90$233.45
$220.00$230.00Aug 21$5.80$4.20$5.800.72$225.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$190.00Aug 21$1.07$18.93$1.0717.69$208.93
$220.00$210.00Aug 21$2.60$7.40$2.602.85$217.40
$230.00$220.00Aug 21$3.75$6.25$3.751.67$226.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.38, avg 0.52)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$5.80$5.80$4.201.38$225.80
$230.00$240.00Aug 21$3.45$3.45$6.550.53$233.45
$240.00$250.00Aug 21$1.50$1.50$8.500.18$241.50
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$3.75$3.75$6.250.60$226.25
$220.00$210.00Aug 21$2.60$2.60$7.400.35$217.40
$210.00$190.00Aug 21$1.07$1.07$18.930.06$208.93

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 5.86% of stock, avg 6.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$5.45$7.85$13.30$216.70$243.305.86%
$220.00Aug 21$11.25$4.10$15.35$204.65$235.356.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.88% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Aug 21$0.50$1.50$2.00$208.00$252.00
$240.00$210.00Aug 21$2.00$1.50$3.50$206.50$243.50
$250.00$220.00Aug 21$0.50$4.10$4.60$215.40$254.60
$240.00$220.00Aug 21$2.00$4.10$6.10$213.90$246.10
$230.00$210.00Aug 21$5.45$1.50$6.95$203.05$236.95
$230.00$220.00Aug 21$5.45$4.10$9.55$210.45$239.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.53, avg credit $4.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$6.05$3.951.53$213.95$236.05
220/230240/250Aug 21$5.25$4.751.11$224.75$245.25
210/220240/250Aug 21$4.10$5.900.69$215.90$244.10
190/210220/230Aug 21$6.87$13.130.52$203.13$226.87
190/210230/240Aug 21$4.52$15.480.29$205.48$234.52
190/210240/250Aug 21$2.57$17.430.15$207.43$242.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.70, cheapest $1.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$1.95$8.054.13
$220.00$230.00$240.00Aug 21$2.35$7.653.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.35, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21$0.35$9.65
$240.00$250.001:2Aug 21$1.00$9.00
$230.00$240.001:2Aug 21$1.45$8.55
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.35$9.65
$210.00$190.001:2Aug 21$0.64$19.36
$220.00$210.001:2Aug 21$1.10$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.25%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$5.100.441.4%2.25%3.66%14806
$240.00Aug 21$1.700.225.8%0.75%6.57%421.0K
$250.00Aug 21$0.350.0810.2%0.15%10.39%12538

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 214
Total Puts 272
Put/Call Ratio 1.27
Net Difference -58

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,590
Total Puts 2,634
Average Put/Call Ratio 0.94
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