Tour v473
SPG
SIMON PPTY GROUP INC REIT
$230.44 -2.19%
$228.62 (-0.79%)🌙
as of 07/30 07:33 PM
(7/29 19:10) ◀
|
Thursday, July 30, 2026 (7:33pm)
January 2026
|
▶ (7/31 19:09)
◀ 7/30 19:33 ▶

Option Volume

Detail
ℹ
Current (07/30) 2,483
Calls: 907 (37%)
Puts: 1,576 (63%)
Prior (07/29) 1,519
Calls: 875 (58%)
Puts: 644 (42%)
Current vs Prior +63.46%
Calls: +3.66% (Calls)
Puts: +144.72% (Puts)
Prior 7-Day Total 5,709
Calls: 2,965 (52%)
Puts: 2,744 (48%)
Prior 7-Day Average 815
Calls: 423 (52%)
Puts: 392 (48%)
Current vs Prior 7-Day Avg +204.45%
Calls: +114.13%
Puts: +302.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $903.1K
Calls: $320.3K (35%)
Puts: $582.8K (65%)
Prior (07/29) $973.0K
Calls: $571.9K (59%)
Puts: $401.1K (41%)
Current vs Prior -7.18%
Calls: -43.99%
Puts: +45.31%
Prior 7-Day Total $3.83M
Calls: $2.56M (67%)
Puts: $1.27M (33%)
Prior 7-Day Average $546.5K
Calls: $365.2K (67%)
Puts: $181.2K (33%)
Current vs Prior 7-Day Avg +65.27%
Calls: -12.30%
Puts: +221.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.74
Prior (07/29) 0.74
Current vs Prior +136.09%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +49.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 12,252
Calls: 7,649 (62%)
Puts: 4,603 (38%)
Prior (07/29) 11,618
Calls: 8,150 (70%)
Puts: 3,468 (30%)
Current vs Prior +5.46%
Prior 7-Day Total 65,886
Calls: 46,503 (71%)
Puts: 19,383 (29%)
Prior 7-Day Average 9,412
Calls: 6,643 (71%)
Puts: 2,769 (29%)
Current vs Prior 7-Day Avg +30.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.62% | 9.79%
Prior 7.53% | 9.61%
Current vs Prior +1.09% | +1.79%
Prior 7-Day Avg 8.11% | 10.21%
Current vs 7-Day Avg -6.08% | -4.17%
Prior 7-Day Eod 7.53% | 9.61%
Current vs 7-Day Eod +1.09% | +1.79%
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 bearish flow with 65% put dollar volume ($582.8K). Dollar volume significantly above 7-day average (65% higher). Above-average activity with volume up 63% vs prior. Volume explosion - 205% above 7-day average (2,483 vs avg 815).

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 2 of results (avg 6.7%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2139.6041.90$40.755.6%11.00--
$200.00Aug 2129.8032.20$31.007.7%20.9610
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. 5 found (avg delta 0.80, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2139.6041.90$40.755.6%11.00--
$200.00Aug 2129.8032.20$31.007.7%20.9610
$220.00Aug 2111.9013.70$12.8014.1%30.77207
$230.00Aug 215.406.50$5.9518.5%110.51815
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2110.8012.40$11.6013.8%260.7543

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 359, top 186)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.752.25$2.0025.0%850.251.5K
$230.00Aug 215.406.50$5.9518.5%110.51815
$220.00Aug 2111.9013.70$12.8014.1%30.77207
$200.00Aug 2129.8032.20$31.007.7%20.9610
$250.00Aug 210.301.70$1.00140.0%20.13625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.902.35$2.1321.1%1860.24507
$240.00Aug 2110.8012.40$11.6013.8%260.7543
$210.00Aug 210.700.90$0.8025.0%210.10650
$175.00Aug 210.001.20$0.60200.0%150.0470
$230.00Aug 214.806.30$5.5527.0%60.49312

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 21.22, avg 6.81)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.00$9.00$1.009.00$241.00
$230.00$240.00Aug 21$3.95$6.05$3.951.53$233.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.45$9.55$0.4521.22$209.55
$220.00$210.00Aug 21$1.33$8.67$1.336.52$218.67
$230.00$220.00Aug 21$3.42$6.58$3.421.92$226.58
$240.00$230.00Aug 21$6.05$3.95$6.050.65$233.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 39.00, avg 6.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 21$9.75$9.75$0.2539.00$199.75
$200.00$220.00Aug 21$18.20$18.20$1.8010.11$218.20
$220.00$230.00Aug 21$6.85$6.85$3.152.17$226.85
$230.00$240.00Aug 21$3.95$3.95$6.050.65$233.95
$240.00$250.00Aug 21$1.00$1.00$9.000.11$241.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$6.05$6.05$3.951.53$233.95
$230.00$220.00Aug 21$3.42$3.42$6.580.52$226.58
$220.00$210.00Aug 21$1.33$1.33$8.670.15$218.67
$210.00$200.00Aug 21$0.45$0.45$9.550.05$209.55

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. 4 found (cheapest 4.99% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$5.95$5.55$11.50$218.50$241.504.99%
$240.00Aug 21$2.00$11.60$13.60$226.40$253.605.90%
$220.00Aug 21$12.80$2.13$14.93$205.07$234.936.48%
$200.00Aug 21$31.00$0.35$31.35$168.65$231.3513.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.78% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Aug 21$1.00$0.80$1.80$208.20$251.80
$240.00$210.00Aug 21$2.00$0.80$2.80$207.20$242.80
$250.00$220.00Aug 21$1.00$2.13$3.13$216.87$253.13
$240.00$220.00Aug 21$2.00$2.13$4.13$215.87$244.13
$250.00$230.00Aug 21$1.00$5.55$6.55$223.45$256.55
$240.00$230.00Aug 21$2.00$5.55$7.55$222.45$247.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.70, avg credit $4.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$7.30$2.702.70$202.70$227.30
210/220230/240Aug 21$5.28$4.721.12$214.72$235.28
200/210230/240Aug 21$4.40$5.600.79$205.60$234.40
220/230240/250Aug 21$4.42$5.580.79$225.58$244.42
210/220240/250Aug 21$2.33$7.670.30$217.67$242.33
200/210240/250Aug 21$1.45$8.550.17$208.55$241.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.36, cheapest $0.88)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$2.90$7.102.45
$230.00$240.00$250.00Aug 21$2.95$7.052.39
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.88$9.1210.36
$210.00$220.00$230.00Aug 21$2.09$7.913.78
$220.00$230.00$240.00Aug 21$2.63$7.372.80

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 $-0.85, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21$0.00$10.00
$200.00$220.001:2Aug 21$5.40$14.60
$220.00$230.001:2Aug 21$0.90$9.10
$230.00$240.001:2Aug 21$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$175.001:2Aug 21-$0.85$24.15
$210.00$200.001:2Aug 21$0.10$9.90
$240.00$230.001:2Aug 21$0.50$9.50
$220.00$210.001:2Aug 21$0.53$9.47
$230.00$220.001:2Aug 21$1.29$8.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.76%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$1.750.254.2%0.76%4.91%851.5K
$250.00Aug 21$0.300.138.5%0.13%8.62%2625

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 907
Total Puts 1,576
Put/Call Ratio 1.74
Net Difference -669

Prior's Put/Call Breakdown

Total Calls 875
Total Puts 644
Put/Call Ratio 0.74
Net Difference 231

Prior 7-Day Put/Call Summary

Total Calls 2,965
Total Puts 2,744
Average Put/Call Ratio 1.16
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