Tour v423
SPG
SIMON PPTY GROUP INC REIT
$231.67 +0.82%
$231.20 (-0.20%)🌙
as of 07/27 07:07 PM
(7/24 03:49) ◀
|
Monday, July 27, 2026 (7:07pm)
January 2026
|
▶ (7/28 19:07)
◀ 7/27 19:07 ▶

Option Volume

Detail
ℹ
Current (07/27) 848
Calls: 525 (62%)
Puts: 323 (38%)
Prior (07/24) 834
Calls: 338 (41%)
Puts: 496 (59%)
Current vs Prior +1.68%
Calls: +55.33% (Calls)
Puts: -34.88% (Puts)
Prior 7-Day Total 7,340
Calls: 4,720 (64%)
Puts: 2,620 (36%)
Prior 7-Day Average 1,048
Calls: 674 (64%)
Puts: 374 (36%)
Current vs Prior 7-Day Avg -19.13%
Calls: -22.14%
Puts: -13.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $557.6K
Calls: $407.2K (73%)
Puts: $150.3K (27%)
Prior (07/24) $450.6K
Calls: $272.6K (60%)
Puts: $178.0K (40%)
Current vs Prior +23.73%
Calls: +49.37%
Puts: -15.55%
Prior 7-Day Total $4.57M
Calls: $3.15M (69%)
Puts: $1.41M (31%)
Prior 7-Day Average $652.3K
Calls: $450.6K (69%)
Puts: $201.6K (31%)
Current vs Prior 7-Day Avg -14.52%
Calls: -9.64%
Puts: -25.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.62
Prior (07/24) 1.47
Current vs Prior -58.07%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -46.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 9,846
Calls: 7,622 (77%)
Puts: 2,224 (23%)
Prior (07/24) 8,853
Calls: 6,119 (69%)
Puts: 2,734 (31%)
Current vs Prior +11.22%
Prior 7-Day Total 61,214
Calls: 41,339 (68%)
Puts: 19,875 (32%)
Prior 7-Day Average 8,744
Calls: 5,905 (68%)
Puts: 2,839 (32%)
Current vs Prior 7-Day Avg +12.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.94% | 9.93%
Prior 8.40% | 10.55%
Current vs Prior -5.44% | -5.93%
Prior 7-Day Avg 8.00% | 10.41%
Current vs 7-Day Avg -0.70% | -4.62%
Prior 7-Day Eod 8.40% | 10.55%
Current vs 7-Day Eod -5.44% | -5.93%
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 73% call dollar volume ($407.2K). Bullish P/C ratio of 0.62. P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (7,622 calls vs 2,224 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 BULLISH
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 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.107.70$7.408.1%30.55814
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. 3 found (avg delta 0.72, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2121.7024.00$22.8510.1%10.90--
$230.00Aug 217.107.70$7.408.1%30.55814
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 219.8012.20$11.0021.8%220.7039

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 302, top 186)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.700.95$0.8330.1%250.12585
$260.00Aug 210.100.75$0.43151.2%210.0627
$240.00Aug 212.552.95$2.7514.5%50.301.2K
$270.00Aug 210.000.20$0.10200.0%50.026
$230.00Aug 217.107.70$7.408.1%30.55814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 215.005.70$5.3513.1%1860.4583
$240.00Aug 219.8012.20$11.0021.8%220.7039
$220.00Aug 212.052.55$2.3021.7%170.23475
$195.00Aug 210.200.45$0.3375.8%60.0456
$200.00Aug 210.250.95$0.60116.7%60.06110

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. 9 found (best R:R 29.30, avg 12.76)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$0.33$9.67$0.3329.30$260.33
$250.00$260.00Aug 21$0.40$9.60$0.4024.00$250.40
$240.00$250.00Aug 21$1.92$8.08$1.924.21$241.92
$230.00$240.00Aug 21$4.65$5.35$4.651.15$234.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.33$9.67$0.3329.30$209.67
$200.00$195.00Aug 21$0.27$4.73$0.2717.52$199.73
$220.00$210.00Aug 21$1.37$8.63$1.376.30$218.63
$230.00$220.00Aug 21$3.05$6.95$3.052.28$226.95
$240.00$230.00Aug 21$5.65$4.35$5.650.77$234.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.40, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$230.00Aug 21$15.45$15.45$4.553.40$225.45
$230.00$240.00Aug 21$4.65$4.65$5.350.87$234.65
$240.00$250.00Aug 21$1.92$1.92$8.080.24$241.92
$250.00$260.00Aug 21$0.40$0.40$9.600.04$250.40
$260.00$270.00Aug 21$0.33$0.33$9.670.03$260.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$5.65$5.65$4.351.30$234.35
$230.00$220.00Aug 21$3.05$3.05$6.950.44$226.95
$220.00$210.00Aug 21$1.37$1.37$8.630.16$218.63
$200.00$195.00Aug 21$0.27$0.27$4.730.06$199.73
$210.00$200.00Aug 21$0.33$0.33$9.670.03$209.67

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 5.50% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$7.40$5.35$12.75$217.25$242.755.50%
$240.00Aug 21$2.75$11.00$13.75$226.25$253.755.94%
$210.00Aug 21$22.85$0.93$23.78$186.22$233.7810.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.44% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$200.00Aug 21$0.43$0.60$1.03$198.97$261.03
$260.00$210.00Aug 21$0.43$0.93$1.36$208.64$261.36
$250.00$200.00Aug 21$0.83$0.60$1.43$198.57$251.43
$250.00$210.00Aug 21$0.83$0.93$1.76$208.24$251.76
$260.00$220.00Aug 21$0.43$2.30$2.73$217.27$262.73
$250.00$220.00Aug 21$0.83$2.30$3.13$216.87$253.13
$240.00$200.00Aug 21$2.75$0.60$3.35$196.65$243.35
$240.00$210.00Aug 21$2.75$0.93$3.68$206.32$243.68
$240.00$220.00Aug 21$2.75$2.30$5.05$214.95$245.05
$260.00$230.00Aug 21$0.43$5.35$5.78$224.22$265.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.67, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/230Aug 21$15.72$4.283.67$184.28$225.72
230/240250/260Aug 21$6.05$3.951.53$233.95$256.05
210/220230/240Aug 21$6.02$3.981.51$213.98$236.02
230/240260/270Aug 21$5.98$4.021.49$234.02$265.98
200/210230/240Aug 21$4.98$5.020.99$205.02$234.98
220/230240/250Aug 21$4.97$5.030.99$225.03$244.97
195/200230/240Aug 21$4.92$5.080.97$195.08$234.92
220/230250/260Aug 21$3.45$6.550.53$226.55$253.45
220/230260/270Aug 21$3.38$6.620.51$226.62$263.38
210/220240/250Aug 21$3.29$6.710.49$216.71$243.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 141.86, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.07$9.93141.86
$240.00$250.00$260.00Aug 21$1.52$8.485.58
$230.00$240.00$250.00Aug 21$2.73$7.272.66
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.04$8.968.62
$210.00$220.00$230.00Aug 21$1.68$8.324.95
$220.00$230.00$240.00Aug 21$2.60$7.402.85

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 $-0.03, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.03$9.97
$210.00$230.001:2Aug 21$8.05$11.95
$260.00$270.001:2Aug 21$0.23$9.77
$240.00$250.001:2Aug 21$1.09$8.91
$230.00$240.001:2Aug 21$1.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.27$9.73
$200.00$195.001:2Aug 21-$0.06$4.94
$240.00$230.001:2Aug 21$0.30$9.70
$220.00$210.001:2Aug 21$0.44$9.56
$230.00$220.001:2Aug 21$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.10%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$2.550.303.6%1.10%4.70%51.2K
$250.00Aug 21$0.700.127.9%0.30%8.21%25585
$260.00Aug 21$0.100.0612.2%0.04%12.27%2127

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 525
Total Puts 323
Put/Call Ratio 0.62
Net Difference 202

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,720
Total Puts 2,620
Average Put/Call Ratio 1.15
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