Tour v477
SPG
SIMON PPTY GROUP INC REIT
$229.37 -0.46%
$228.49 (-0.38%)🌙
as of 07/31 07:09 PM
(7/30 19:33) ◀
|
Friday, July 31, 2026 (7:09pm)
January 2026
|
▶ (8/3 18:55)
◀ 7/31 19:09 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,020
Calls: 818 (80%)
Puts: 202 (20%)
Prior (07/30) 2,483
Calls: 907 (37%)
Puts: 1,576 (63%)
Current vs Prior -58.92%
Calls: -9.81% (Calls)
Puts: -87.18% (Puts)
Prior 7-Day Total 7,706
Calls: 3,658 (47%)
Puts: 4,048 (53%)
Prior 7-Day Average 1,100
Calls: 522 (47%)
Puts: 578 (53%)
Current vs Prior 7-Day Avg -7.34%
Calls: +56.53%
Puts: -65.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $456.0K
Calls: $338.9K (74%)
Puts: $117.1K (26%)
Prior (07/30) $903.1K
Calls: $320.3K (35%)
Puts: $582.8K (65%)
Current vs Prior -49.50%
Calls: +5.81%
Puts: -79.91%
Prior 7-Day Total $4.35M
Calls: $2.64M (61%)
Puts: $1.71M (39%)
Prior 7-Day Average $620.7K
Calls: $376.5K (61%)
Puts: $244.3K (39%)
Current vs Prior 7-Day Avg -26.53%
Calls: -9.97%
Puts: -52.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.25
Prior (07/30) 1.74
Current vs Prior -85.79%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -79.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 13,203
Calls: 7,864 (60%)
Puts: 5,339 (40%)
Prior (07/30) 12,252
Calls: 7,649 (62%)
Puts: 4,603 (38%)
Current vs Prior +7.76%
Prior 7-Day Total 70,689
Calls: 48,735 (69%)
Puts: 21,954 (31%)
Prior 7-Day Average 10,098
Calls: 6,962 (69%)
Puts: 3,136 (31%)
Current vs Prior 7-Day Avg +30.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.70% | 9.79%
Prior 7.62% | 9.79%
Current vs Prior +1.04% | +0.02%
Prior 7-Day Avg 7.99% | 10.10%
Current vs 7-Day Avg -3.73% | -3.10%
Prior 7-Day Eod 7.62% | 9.79%
Current vs 7-Day Eod +1.04% | +0.02%
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 74% call dollar volume ($338.9K). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (818 calls vs 202 puts). P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 -- 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 0.65, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2111.8013.20$12.5011.2%10.77209
$230.00Aug 215.206.60$5.9023.7%160.52814
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 493, top 425)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.451.85$1.15121.7%4250.14626
$240.00Aug 211.202.15$1.6756.9%170.231.4K
$230.00Aug 215.206.60$5.9023.7%160.52814
$220.00Aug 2111.8013.20$12.5011.2%10.77209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.652.50$2.0840.9%130.23676
$210.00Aug 210.501.10$0.8075.0%120.10643
$190.00Aug 210.100.50$0.30133.3%50.03--
$230.00Aug 214.505.80$5.1525.2%30.49318
$200.00Aug 210.250.60$0.4381.4%10.05--

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 75.92, avg 18.73)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.52$9.48$0.5218.23$240.52
$230.00$240.00Aug 21$4.23$5.77$4.231.36$234.23
$220.00$230.00Aug 21$6.60$3.40$6.600.52$226.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Aug 21$0.13$9.87$0.1375.92$199.87
$210.00$200.00Aug 21$0.37$9.63$0.3726.03$209.63
$220.00$210.00Aug 21$1.28$8.72$1.286.81$218.72
$230.00$220.00Aug 21$3.07$6.93$3.072.26$226.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.94, avg 0.48)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$6.60$6.60$3.401.94$226.60
$230.00$240.00Aug 21$4.23$4.23$5.770.73$234.23
$240.00$250.00Aug 21$0.52$0.52$9.480.05$240.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$3.07$3.07$6.930.44$226.93
$220.00$210.00Aug 21$1.28$1.28$8.720.15$218.72
$210.00$200.00Aug 21$0.37$0.37$9.630.04$209.63
$200.00$190.00Aug 21$0.13$0.13$9.870.01$199.87

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 4.82% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$5.90$5.15$11.05$218.95$241.054.82%
$220.00Aug 21$12.50$2.08$14.58$205.42$234.586.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.85% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Aug 21$1.15$0.80$1.95$208.05$251.95
$240.00$210.00Aug 21$1.67$0.80$2.47$207.53$242.47
$250.00$220.00Aug 21$1.15$2.08$3.23$216.77$253.23
$240.00$220.00Aug 21$1.67$2.08$3.75$216.25$243.75
$250.00$230.00Aug 21$1.15$5.15$6.30$223.70$256.30
$240.00$230.00Aug 21$1.67$5.15$6.82$223.18$246.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.30, avg credit $3.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$6.97$3.032.30$203.03$226.97
190/200220/230Aug 21$6.73$3.272.06$193.27$226.73
210/220230/240Aug 21$5.51$4.491.23$214.49$235.51
200/210230/240Aug 21$4.60$5.400.85$205.40$234.60
190/200230/240Aug 21$4.36$5.640.77$195.64$234.36
220/230240/250Aug 21$3.59$6.410.56$226.41$243.59
210/220240/250Aug 21$1.80$8.200.22$218.20$241.80
200/210240/250Aug 21$0.89$9.110.10$209.11$240.89
190/200240/250Aug 21$0.65$9.350.07$199.35$240.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 40.67, cheapest $0.24)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$2.37$7.633.22
$230.00$240.00$250.00Aug 21$3.71$6.291.70
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$0.24$9.7640.67
$200.00$210.00$220.00Aug 21$0.91$9.099.99
$210.00$220.00$230.00Aug 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. 7 found (best net $-0.06, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.63$9.37
$220.00$230.001:2Aug 21$0.70$9.30
$230.00$240.001:2Aug 21$2.56$7.44
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.06$9.94
$200.00$190.001:2Aug 21-$0.17$9.83
$220.00$210.001:2Aug 21$0.48$9.52
$230.00$220.001:2Aug 21$0.99$9.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.27%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$5.200.520.3%2.27%2.54%16814
$240.00Aug 21$1.200.234.6%0.52%5.16%171.4K
$250.00Aug 21$0.450.149.0%0.20%9.19%425626

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 818
Total Puts 202
Put/Call Ratio 0.25
Net Difference 616

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,658
Total Puts 4,048
Average Put/Call Ratio 1.23
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