Tour v390
SPG
SIMON PPTY GROUP INC REIT
$226.22 -0.25%
(7/21 19:04) ◀
|
Wednesday, July 22, 2026 (8:55pm)
January 2026
|
▶ (7/23 19:08)
◀ 7/22 20:55 ▶

Option Volume

Detail
ℹ
Current (07/22) 442
Calls: 254 (57%)
Puts: 188 (43%)
Prior (07/21) 486
Calls: 214 (44%)
Puts: 272 (56%)
Current vs Prior -9.05%
Calls: +18.69% (Calls)
Puts: -30.88% (Puts)
Prior 7-Day Total 7,799
Calls: 5,015 (64%)
Puts: 2,784 (36%)
Prior 7-Day Average 1,114
Calls: 716 (64%)
Puts: 397 (36%)
Current vs Prior 7-Day Avg -60.33%
Calls: -64.55%
Puts: -52.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $253.0K
Calls: $220.2K (87%)
Puts: $32.8K (13%)
Prior (07/21) $383.3K
Calls: $241.7K (63%)
Puts: $141.6K (37%)
Current vs Prior -34.00%
Calls: -8.90%
Puts: -76.84%
Prior 7-Day Total $4.87M
Calls: $3.30M (68%)
Puts: $1.57M (32%)
Prior 7-Day Average $695.9K
Calls: $472.0K (68%)
Puts: $223.9K (32%)
Current vs Prior 7-Day Avg -63.65%
Calls: -53.35%
Puts: -85.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.74
Prior (07/21) 1.27
Current vs Prior -41.77%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -32.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 7,820
Calls: 4,852 (62%)
Puts: 2,968 (38%)
Prior (07/21) 7,449
Calls: 5,417 (73%)
Puts: 2,032 (27%)
Current vs Prior +4.98%
Prior 7-Day Total 71,877
Calls: 47,163 (66%)
Puts: 24,714 (34%)
Prior 7-Day Average 10,268
Calls: 6,737 (66%)
Puts: 3,530 (34%)
Current vs Prior 7-Day Avg -23.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.49% | 10.50%
Prior 8.42% | 10.56%
Current vs Prior +0.78% | -0.59%
Prior 7-Day Avg 6.71% | 9.86%
Current vs 7-Day Avg +26.55% | +6.52%
Prior 7-Day Eod 8.42% | 10.56%
Current vs 7-Day Eod +0.78% | -0.59%
Sentiment BEARISH

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 87% of dollar volume in calls ($220.2K) vs puts ($32.8K). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (4,852 calls vs 2,968 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 NEUTRAL
Prior BEARISH
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 1 of results (avg 7.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.708.30$8.007.5%10.5736

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 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2110.5011.90$11.2012.5%60.66--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.708.30$8.007.5%10.5736

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 185, top 88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.602.10$1.8527.0%440.211.0K
$230.00Aug 214.805.80$5.3018.9%70.44814
$250.00Aug 210.450.60$0.5328.3%70.08547
$220.00Aug 2110.5011.90$11.2012.5%60.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 211.401.55$1.4810.1%880.15581
$185.00Aug 210.050.30$0.18138.9%160.021
$220.00Aug 213.404.80$4.1034.1%100.34425
$180.00Aug 210.000.75$0.38197.4%50.0348
$200.00Aug 210.550.75$0.6530.8%10.07119

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. 7 found (best R:R 30.91, avg 7.93)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.32$8.68$1.326.58$241.32
$230.00$240.00Aug 21$3.45$6.55$3.451.90$233.45
$220.00$230.00Aug 21$5.90$4.10$5.900.69$225.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$185.00Aug 21$0.47$14.53$0.4730.91$199.53
$210.00$200.00Aug 21$0.83$9.17$0.8311.05$209.17
$220.00$210.00Aug 21$2.62$7.38$2.622.82$217.38
$230.00$220.00Aug 21$3.90$6.10$3.901.56$226.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.44, avg 0.46)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$5.90$5.90$4.101.44$225.90
$230.00$240.00Aug 21$3.45$3.45$6.550.53$233.45
$240.00$250.00Aug 21$1.32$1.32$8.680.15$241.32
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$3.90$3.90$6.100.64$226.10
$220.00$210.00Aug 21$2.62$2.62$7.380.36$217.38
$210.00$200.00Aug 21$0.83$0.83$9.170.09$209.17
$200.00$185.00Aug 21$0.47$0.47$14.530.03$199.53

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 5.88% of stock, avg 6.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$5.30$8.00$13.30$216.70$243.305.88%
$220.00Aug 21$11.20$4.10$15.30$204.70$235.306.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.52% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.53$0.65$1.18$198.82$251.18
$250.00$210.00Aug 21$0.53$1.48$2.01$207.99$252.01
$240.00$200.00Aug 21$1.85$0.65$2.50$197.50$242.50
$240.00$210.00Aug 21$1.85$1.48$3.33$206.67$243.33
$250.00$220.00Aug 21$0.53$4.10$4.63$215.37$254.63
$230.00$200.00Aug 21$5.30$0.65$5.95$194.05$235.95
$240.00$220.00Aug 21$1.85$4.10$5.95$214.05$245.95
$230.00$210.00Aug 21$5.30$1.48$6.78$203.22$236.78
$230.00$220.00Aug 21$5.30$4.10$9.40$210.60$239.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.06, avg credit $4.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$6.73$3.272.06$203.27$226.73
210/220230/240Aug 21$6.07$3.931.54$213.93$236.07
220/230240/250Aug 21$5.22$4.781.09$224.78$245.22
200/210230/240Aug 21$4.28$5.720.75$205.72$234.28
185/200220/230Aug 21$6.37$8.630.74$193.63$226.37
210/220240/250Aug 21$3.94$6.060.65$216.06$243.94
185/200230/240Aug 21$3.92$11.080.35$196.08$233.92
200/210240/250Aug 21$2.15$7.850.27$207.85$242.15
185/200240/250Aug 21$1.79$13.210.14$198.21$241.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.81, cheapest $1.28)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$2.13$7.873.69
$220.00$230.00$240.00Aug 21$2.45$7.553.08
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.28$8.726.81
$200.00$210.00$220.00Aug 21$1.79$8.214.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.20, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21$0.60$9.40
$240.00$250.001:2Aug 21$0.79$9.21
$230.00$240.001:2Aug 21$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.20$9.80
$185.00$180.001:2Aug 21-$0.58$4.42
$200.00$185.001:2Aug 21$0.29$14.71
$210.00$200.001:2Aug 21$0.18$9.82
$220.00$210.001:2Aug 21$1.14$8.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.12%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$4.800.441.7%2.12%3.79%7814
$240.00Aug 21$1.600.216.1%0.71%6.80%441.0K
$250.00Aug 21$0.450.0810.5%0.20%10.71%7547

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 254
Total Puts 188
Put/Call Ratio 0.74
Net Difference 66

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,015
Total Puts 2,784
Average Put/Call Ratio 1.10
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