Tour v394
SPG
SIMON PPTY GROUP INC REIT
$225.20 -0.45%
$224.68 (-0.23%)🌙
as of 07/23 07:08 PM
(7/22 20:55) ◀
|
Thursday, July 23, 2026 (7:08pm)
January 2026
|
▶ (7/24 03:49)
◀ 7/23 19:08 ▶

Option Volume

Detail
ℹ
Current (07/23) 459
Calls: 130 (28%)
Puts: 329 (72%)
Prior (07/22) 442
Calls: 254 (57%)
Puts: 188 (43%)
Current vs Prior +3.85%
Calls: -48.82% (Calls)
Puts: +75.00% (Puts)
Prior 7-Day Total 7,260
Calls: 5,013 (69%)
Puts: 2,247 (31%)
Prior 7-Day Average 1,037
Calls: 716 (69%)
Puts: 321 (31%)
Current vs Prior 7-Day Avg -55.74%
Calls: -81.85%
Puts: +2.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $213.8K
Calls: $49.7K (23%)
Puts: $164.1K (77%)
Prior (07/22) $253.0K
Calls: $220.2K (87%)
Puts: $32.8K (13%)
Current vs Prior -15.49%
Calls: -77.43%
Puts: +400.52%
Prior 7-Day Total $4.52M
Calls: $3.35M (74%)
Puts: $1.16M (26%)
Prior 7-Day Average $645.2K
Calls: $478.8K (74%)
Puts: $166.4K (26%)
Current vs Prior 7-Day Avg -66.86%
Calls: -89.62%
Puts: -1.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 2.53
Prior (07/22) 0.74
Current vs Prior +241.92%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +215.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 6,433
Calls: 4,511 (70%)
Puts: 1,922 (30%)
Prior (07/22) 7,820
Calls: 4,852 (62%)
Puts: 2,968 (38%)
Current vs Prior -17.74%
Prior 7-Day Total 69,912
Calls: 45,045 (64%)
Puts: 24,867 (36%)
Prior 7-Day Average 9,987
Calls: 6,435 (64%)
Puts: 3,552 (36%)
Current vs Prior 7-Day Avg -35.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.37% | 10.52%
Prior 8.49% | 10.50%
Current vs Prior -1.38% | +0.24%
Prior 7-Day Avg 7.09% | 9.99%
Current vs 7-Day Avg +18.07% | +5.35%
Prior 7-Day Eod 8.49% | 10.50%
Current vs 7-Day Eod -1.38% | +0.24%
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

Strong bearish conviction with 77% of dollar volume in puts ($164.1K) vs calls ($49.7K). Extreme bearish P/C ratio of 2.53 - heavy put buying. P/C ratio rising 242% - increased hedging/bearish positioning. Call-heavy open interest (4,511 calls vs 1,922 puts) suggests bullish 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 NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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 0.75, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2124.5028.00$26.2513.3%10.91--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 218.209.50$8.8514.7%330.6037

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 183, top 90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.351.95$1.6536.4%410.19--
$250.00Aug 210.150.55$0.35114.3%80.06549
$200.00Aug 2124.5028.00$26.2513.3%10.91--
$230.00Aug 214.105.20$4.6523.7%10.40--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.604.70$4.1526.5%900.36434
$230.00Aug 218.209.50$8.8514.7%330.6037
$195.00Aug 210.250.75$0.50100.0%30.0633
$210.00Aug 211.452.45$1.9551.3%30.19668
$180.00Aug 210.050.55$0.30166.7%10.03--

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 28.41, avg 8.58)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.30$8.70$1.306.69$241.30
$230.00$240.00Aug 21$3.00$7.00$3.002.33$233.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Aug 21$0.17$4.83$0.1728.41$194.83
$210.00$195.00Aug 21$1.45$13.55$1.459.34$208.55
$220.00$210.00Aug 21$2.20$7.80$2.203.55$217.80
$230.00$220.00Aug 21$4.70$5.30$4.701.13$225.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.57, avg 0.64)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$230.00Aug 21$21.60$21.60$8.402.57$221.60
$230.00$240.00Aug 21$3.00$3.00$7.000.43$233.00
$240.00$250.00Aug 21$1.30$1.30$8.700.15$241.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$4.70$4.70$5.300.89$225.30
$220.00$210.00Aug 21$2.20$2.20$7.800.28$217.80
$210.00$195.00Aug 21$1.45$1.45$13.550.11$208.55
$195.00$190.00Aug 21$0.17$0.17$4.830.04$194.83

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. 1 found (cheapest 5.99% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$4.65$8.85$13.50$216.50$243.505.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.38% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$195.00Aug 21$0.35$0.50$0.85$194.15$250.85
$240.00$195.00Aug 21$1.65$0.50$2.15$192.85$242.15
$250.00$210.00Aug 21$0.35$1.95$2.30$207.70$252.30
$240.00$210.00Aug 21$1.65$1.95$3.60$206.40$243.60
$250.00$220.00Aug 21$0.35$4.15$4.50$215.50$254.50
$230.00$195.00Aug 21$4.65$0.50$5.15$189.85$235.15
$240.00$220.00Aug 21$1.65$4.15$5.80$214.20$245.80
$230.00$210.00Aug 21$4.65$1.95$6.60$203.40$236.60
$230.00$220.00Aug 21$4.65$4.15$8.80$211.20$238.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.65, avg credit $6.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/230Aug 21$21.77$8.232.65$173.23$221.77
220/230240/250Aug 21$6.00$4.001.50$224.00$246.00
210/220230/240Aug 21$5.20$4.801.08$214.80$235.20
210/220240/250Aug 21$3.50$6.500.54$216.50$243.50
190/195230/240Aug 21$3.17$6.830.46$191.83$233.17
195/210230/240Aug 21$4.45$10.550.42$205.55$234.45
195/210240/250Aug 21$2.75$12.250.22$207.25$242.75
190/195240/250Aug 21$1.47$8.530.17$193.53$241.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 25.32, cheapest $0.19)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$1.70$8.304.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.19$4.8125.32
$210.00$220.00$230.00Aug 21$2.50$7.503.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.16, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$230.001:2Aug 21$16.95$13.05
$240.00$250.001:2Aug 21$0.95$9.05
$230.00$240.001:2Aug 21$1.35$8.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$0.16$4.84
$185.00$180.001:2Aug 21-$0.25$4.75
$190.00$185.001:2Aug 21-$0.37$4.63
$210.00$195.001:2Aug 21$0.95$14.05
$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. 3 found (best yield 1.82%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$4.100.402.1%1.82%3.95%1--
$240.00Aug 21$1.350.196.6%0.60%7.17%41--
$250.00Aug 21$0.150.0611.0%0.07%11.08%8549

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 130
Total Puts 329
Put/Call Ratio 2.53
Net Difference -199

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,013
Total Puts 2,247
Average Put/Call Ratio 0.80
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