Tour v397
SPG
SIMON PPTY GROUP INC REIT
$229.78 +1.99%
$230.00 (+0.10%)🌙
as of 07/25 03:49 AM
(7/23 19:08) ◀
|
Friday, July 24, 2026 (3:49am)
January 2026
|
▶ (7/27 19:07)
◀ 7/24 03:49 ▶

Option Volume

Detail
ℹ
Current (07/25) 834
Calls: 338 (41%)
Puts: 496 (59%)
Prior (07/23) 459
Calls: 130 (28%)
Puts: 329 (72%)
Current vs Prior +81.70%
Calls: +160.00% (Calls)
Puts: +50.76% (Puts)
Prior 7-Day Total 7,122
Calls: 4,884 (69%)
Puts: 2,238 (31%)
Prior 7-Day Average 1,017
Calls: 697 (69%)
Puts: 319 (31%)
Current vs Prior 7-Day Avg -18.03%
Calls: -51.56%
Puts: +55.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $450.6K
Calls: $272.6K (60%)
Puts: $178.0K (40%)
Prior (07/23) $213.8K
Calls: $49.7K (23%)
Puts: $164.1K (77%)
Current vs Prior +110.78%
Calls: +448.59%
Puts: +8.48%
Prior 7-Day Total $4.41M
Calls: $3.16M (72%)
Puts: $1.25M (28%)
Prior 7-Day Average $629.5K
Calls: $450.8K (72%)
Puts: $178.7K (28%)
Current vs Prior 7-Day Avg -28.41%
Calls: -39.52%
Puts: -0.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.47
Prior (07/23) 2.53
Current vs Prior -42.02%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +50.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 8,853
Calls: 6,119 (69%)
Puts: 2,734 (31%)
Prior (07/23) 6,433
Calls: 4,511 (70%)
Puts: 1,922 (30%)
Current vs Prior +37.62%
Prior 7-Day Total 66,017
Calls: 44,296 (67%)
Puts: 21,721 (33%)
Prior 7-Day Average 9,431
Calls: 6,328 (67%)
Puts: 3,103 (33%)
Current vs Prior 7-Day Avg -6.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.40% | 10.55%
Prior 8.37% | 10.52%
Current vs Prior +0.35% | +0.28%
Prior 7-Day Avg 7.51% | 10.19%
Current vs 7-Day Avg +11.91% | +3.55%
Prior 7-Day Eod 8.37% | 10.52%
Current vs 7-Day Eod +0.35% | +0.28%
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

Moderately bullish flow with 60% call dollar volume ($272.6K). Massive premium surge with dollar volume up 111% vs prior. Above-average activity with volume up 82% vs prior. Bearish P/C ratio of 1.47 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 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 2 of results (avg 9.8%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2111.8013.00$12.409.7%370.723
$230.00Aug 215.806.40$6.109.8%1220.4969

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. 3 found (avg delta 0.65, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.5013.90$13.2010.6%320.73217
$230.00Aug 216.106.90$6.5012.3%520.51819
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2111.8013.00$12.409.7%370.723

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 475, top 122)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 212.203.10$2.6534.0%640.281.1K
$250.00Aug 210.450.70$0.5743.9%560.09556
$230.00Aug 216.106.90$6.5012.3%520.51819
$220.00Aug 2112.5013.90$13.2010.6%320.73217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 215.806.40$6.109.8%1220.4969
$240.00Aug 2111.8013.00$12.409.7%370.723
$195.00Aug 210.250.60$0.4381.4%320.0435
$200.00Aug 210.350.75$0.5572.7%310.06--
$210.00Aug 211.101.45$1.2727.6%300.13669

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 40.67, avg 9.53)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$2.08$7.92$2.083.81$242.08
$230.00$240.00Aug 21$3.85$6.15$3.851.60$233.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.12$4.88$0.1240.67$199.88
$210.00$200.00Aug 21$0.72$9.28$0.7212.89$209.28
$220.00$210.00Aug 21$1.66$8.34$1.665.02$218.34
$230.00$220.00Aug 21$3.17$6.83$3.172.15$226.83
$240.00$230.00Aug 21$6.30$3.70$6.300.59$233.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 2.03, avg 0.67)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$6.70$6.70$3.302.03$226.70
$230.00$240.00Aug 21$3.85$3.85$6.150.63$233.85
$240.00$250.00Aug 21$2.08$2.08$7.920.26$242.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$6.30$6.30$3.701.70$233.70
$230.00$220.00Aug 21$3.17$3.17$6.830.46$226.83
$220.00$210.00Aug 21$1.66$1.66$8.340.20$218.34
$210.00$200.00Aug 21$0.72$0.72$9.280.08$209.28
$200.00$195.00Aug 21$0.12$0.12$4.880.02$199.88

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. 3 found (cheapest 5.48% of stock, avg 6.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$6.50$6.10$12.60$217.40$242.605.48%
$240.00Aug 21$2.65$12.40$15.05$224.95$255.056.55%
$220.00Aug 21$13.20$2.93$16.13$203.87$236.137.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.49% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.57$0.55$1.12$198.88$251.12
$250.00$210.00Aug 21$0.57$1.27$1.84$208.16$251.84
$240.00$200.00Aug 21$2.65$0.55$3.20$196.80$243.20
$250.00$220.00Aug 21$0.57$2.93$3.50$216.50$253.50
$240.00$210.00Aug 21$2.65$1.27$3.92$206.08$243.92
$240.00$220.00Aug 21$2.65$2.93$5.58$214.42$245.58
$250.00$230.00Aug 21$0.57$6.10$6.67$223.33$256.67
$240.00$230.00Aug 21$2.65$6.10$8.75$221.25$248.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.88, avg credit $4.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$7.42$2.582.88$202.58$227.42
195/200220/230Aug 21$6.82$3.182.14$193.18$226.82
210/220230/240Aug 21$5.51$4.491.23$214.49$235.51
220/230240/250Aug 21$5.25$4.751.11$224.75$245.25
200/210230/240Aug 21$4.57$5.430.84$205.43$234.57
195/200230/240Aug 21$3.97$6.030.66$196.03$233.97
210/220240/250Aug 21$3.74$6.260.60$216.26$243.74
200/210240/250Aug 21$2.80$7.200.39$207.20$242.80
195/200240/250Aug 21$2.20$7.800.28$197.80$242.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.64, cheapest $0.94)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$1.77$8.234.65
$220.00$230.00$240.00Aug 21$2.85$7.152.51
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.94$9.069.64
$210.00$220.00$230.00Aug 21$1.51$8.495.62
$220.00$230.00$240.00Aug 21$3.13$6.872.19

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 $-0.27, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21$0.20$9.80
$230.00$240.001:2Aug 21$1.20$8.80
$240.00$250.001:2Aug 21$1.51$8.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$0.27$4.73
$200.00$195.001:2Aug 21-$0.31$4.69
$210.00$200.001:2Aug 21$0.17$9.83
$240.00$230.001:2Aug 21$0.20$9.80
$230.00$220.001:2Aug 21$0.24$9.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.65%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.100.510.1%2.65%2.75%52819
$240.00Aug 21$2.200.284.5%0.96%5.41%641.1K
$250.00Aug 21$0.450.098.8%0.20%9.00%56556

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 338
Total Puts 496
Put/Call Ratio 1.47
Net Difference -158

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,884
Total Puts 2,238
Average Put/Call Ratio 0.98
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