Tour v487
SPG
SIMON PPTY GROUP INC REIT
$229.16 -0.09%
$229.34 (+0.08%)🌙
as of 08/03 06:55 PM
(7/31 19:09) ◀
|
Monday, August 3, 2026 (6:55pm)
January 2026
|
▶ (8/4 19:13)
◀ 8/3 18:55 ▶

Option Volume

Detail
ℹ
Current (08/03) 517
Calls: 454 (88%)
Puts: 63 (12%)
Prior (07/31) 1,020
Calls: 818 (80%)
Puts: 202 (20%)
Current vs Prior -49.31%
Calls: -44.50% (Calls)
Puts: -68.81% (Puts)
Prior 7-Day Total 8,284
Calls: 4,222 (51%)
Puts: 4,062 (49%)
Prior 7-Day Average 1,183
Calls: 603 (51%)
Puts: 580 (49%)
Current vs Prior 7-Day Avg -56.31%
Calls: -24.73%
Puts: -89.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $295.5K
Calls: $249.5K (84%)
Puts: $46.0K (16%)
Prior (07/31) $456.0K
Calls: $338.9K (74%)
Puts: $117.1K (26%)
Current vs Prior -35.20%
Calls: -26.38%
Puts: -60.74%
Prior 7-Day Total $4.55M
Calls: $2.75M (61%)
Puts: $1.79M (39%)
Prior 7-Day Average $649.7K
Calls: $393.4K (61%)
Puts: $256.3K (39%)
Current vs Prior 7-Day Avg -54.52%
Calls: -36.58%
Puts: -82.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.14
Prior (07/31) 0.25
Current vs Prior -43.81%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -88.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 8,046
Calls: 5,324 (66%)
Puts: 2,722 (34%)
Prior (07/31) 13,203
Calls: 7,864 (60%)
Puts: 5,339 (40%)
Current vs Prior -39.06%
Prior 7-Day Total 76,072
Calls: 51,747 (68%)
Puts: 24,325 (32%)
Prior 7-Day Average 10,867
Calls: 7,392 (68%)
Puts: 3,475 (32%)
Current vs Prior 7-Day Avg -25.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.55% | 9.69%
Prior 7.70% | 9.79%
Current vs Prior -1.89% | -1.02%
Prior 7-Day Avg 7.88% | 10.00%
Current vs 7-Day Avg -4.20% | -3.12%
Prior 7-Day Eod 7.69% | 9.79%
Current vs 7-Day Eod -1.89% | -1.02%
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 bullish conviction with 84% of dollar volume in calls ($249.5K) vs puts ($46.0K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (454 calls vs 63 puts). P/C ratio dropping 44% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2128.4031.00$29.708.8%10.959
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. 4 found (avg delta 0.78, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2128.4031.00$29.708.8%10.959
$210.00Aug 2118.9021.40$20.1512.4%10.8952
$220.00Aug 2111.2012.40$11.8010.2%60.77209
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 215.205.80$5.5010.9%40.51318

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 37, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 214.705.90$5.3022.6%90.49--
$220.00Aug 2111.2012.40$11.8010.2%60.77209
$240.00Aug 211.402.00$1.7035.3%40.23--
$200.00Aug 2128.4031.00$29.708.8%10.959
$210.00Aug 2118.9021.40$20.1512.4%10.8952
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.501.30$0.9088.9%60.11--
$220.00Aug 211.652.30$1.9832.8%50.24682
$230.00Aug 215.205.80$5.5010.9%40.51318

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. 5 found (best R:R 8.26, avg 3.92)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.22$8.78$1.227.20$241.22
$230.00$240.00Aug 21$3.60$6.40$3.601.78$233.60
$220.00$230.00Aug 21$6.50$3.50$6.500.54$226.50
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$1.08$8.92$1.088.26$218.92
$230.00$220.00Aug 21$3.52$6.48$3.521.84$226.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 21.22, avg 4.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$9.55$9.55$0.4521.22$209.55
$210.00$220.00Aug 21$8.35$8.35$1.655.06$218.35
$220.00$230.00Aug 21$6.50$6.50$3.501.86$226.50
$230.00$240.00Aug 21$3.60$3.60$6.400.56$233.60
$240.00$250.00Aug 21$1.22$1.22$8.780.14$241.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$3.52$3.52$6.480.54$226.48
$220.00$210.00Aug 21$1.08$1.08$8.920.12$218.92

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 4.71% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$5.30$5.50$10.80$219.20$240.804.71%
$220.00Aug 21$11.80$1.98$13.78$206.22$233.786.01%
$210.00Aug 21$20.15$0.90$21.05$188.95$231.059.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.60% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Aug 21$0.48$0.90$1.38$208.62$251.38
$250.00$220.00Aug 21$0.48$1.98$2.46$217.54$252.46
$240.00$210.00Aug 21$1.70$0.90$2.60$207.40$242.60
$240.00$220.00Aug 21$1.70$1.98$3.68$216.32$243.68
$230.00$210.00Aug 21$5.30$0.90$6.20$203.80$236.20
$230.00$220.00Aug 21$5.30$1.98$7.28$212.72$237.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.90, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$4.74$5.260.90$225.26$244.74
210/220230/240Aug 21$4.68$5.320.88$215.32$234.68
210/220240/250Aug 21$2.30$7.700.30$217.70$242.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.33, cheapest $1.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.20$8.807.33
$210.00$220.00$230.00Aug 21$1.85$8.154.41
$230.00$240.00$250.00Aug 21$2.38$7.623.20
$220.00$230.00$240.00Aug 21$2.90$7.102.45
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$2.44$7.563.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-3.45, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$3.45$6.55
$240.00$250.001:2Aug 21$0.74$9.26
$220.00$230.001:2Aug 21$1.20$8.80
$230.00$240.001:2Aug 21$1.90$8.10
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21$0.18$9.82
$230.00$220.001:2Aug 21$1.54$8.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.05%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$4.700.490.4%2.05%2.42%9--
$240.00Aug 21$1.400.234.7%0.61%5.34%4--
$250.00Aug 21$0.250.089.1%0.11%9.20%1970

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 454
Total Puts 63
Put/Call Ratio 0.14
Net Difference 391

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,222
Total Puts 4,062
Average Put/Call Ratio 1.16
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