Tour v490
SPG
SIMON PPTY GROUP INC REIT
$225.90 -1.42%
$226.76 (+0.38%)🌙
as of 08/04 07:13 PM
(8/3 18:55) ◀
|
Tuesday, August 4, 2026 (7:13pm)
January 2026
|
▶ (8/5 19:14)
◀ 8/4 19:13 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,644
Calls: 809 (49%)
Puts: 835 (51%)
Prior (08/03) 517
Calls: 454 (88%)
Puts: 63 (12%)
Current vs Prior +217.99%
Calls: +78.19% (Calls)
Puts: +1225.40% (Puts)
Prior 7-Day Total 8,342
Calls: 4,546 (54%)
Puts: 3,796 (46%)
Prior 7-Day Average 1,191
Calls: 649 (54%)
Puts: 542 (46%)
Current vs Prior 7-Day Avg +37.95%
Calls: +24.57%
Puts: +53.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $801.5K
Calls: $391.9K (49%)
Puts: $409.6K (51%)
Prior (08/03) $295.5K
Calls: $249.5K (84%)
Puts: $46.0K (16%)
Current vs Prior +171.24%
Calls: +57.07%
Puts: +790.93%
Prior 7-Day Total $4.63M
Calls: $2.95M (64%)
Puts: $1.68M (36%)
Prior 7-Day Average $661.4K
Calls: $422.0K (64%)
Puts: $239.4K (36%)
Current vs Prior 7-Day Avg +21.18%
Calls: -7.12%
Puts: +71.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.03
Prior (08/03) 0.14
Current vs Prior +643.80%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +26.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 11,860
Calls: 7,960 (67%)
Puts: 3,900 (33%)
Prior (08/03) 8,046
Calls: 5,324 (66%)
Puts: 2,722 (34%)
Current vs Prior +47.40%
Prior 7-Day Total 77,685
Calls: 52,560 (68%)
Puts: 25,125 (32%)
Prior 7-Day Average 11,097
Calls: 7,508 (68%)
Puts: 3,589 (32%)
Current vs Prior 7-Day Avg +6.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.41% | 9.58%
Prior 7.55% | 9.69%
Current vs Prior -1.78% | -1.07%
Prior 7-Day Avg 7.76% | 9.88%
Current vs 7-Day Avg -4.48% | -2.99%
Prior 7-Day Eod 7.55% | 9.69%
Current vs 7-Day Eod -1.78% | -1.07%
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

Massive premium surge with dollar volume up 171% vs prior. Unusually high activity with volume up 218% vs prior - elevated interest. Slightly bearish P/C ratio of 1.03. P/C ratio rising 644% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.8%, best 8.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1827.0029.30$28.158.2%20.91--
$195.00Aug 2130.7033.50$32.108.7%30.974
$220.00Sep 1811.0012.10$11.559.5%30.62432
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. 8 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2130.7033.50$32.108.7%30.974
$200.00Sep 1827.0029.30$28.158.2%20.91--
$210.00Aug 2116.8019.50$18.1514.9%10.89--
$210.00Sep 1818.0020.50$19.2513.0%40.80579
$220.00Aug 218.3010.90$9.6027.1%90.70213
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 216.308.00$7.1523.8%3020.58314
$230.00Sep 189.1011.10$10.1019.8%100.58--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.1K, top 371)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.701.60$1.1578.3%2640.171.4K
$230.00Aug 213.205.40$4.3051.2%220.42807
$220.00Aug 218.3010.90$9.6027.1%90.70213
$230.00Sep 184.407.30$5.8549.6%50.42818
$210.00Sep 1818.0020.50$19.2513.0%40.80579
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.252.95$2.6026.9%3710.21284
$230.00Aug 216.308.00$7.1523.8%3020.58314
$220.00Aug 212.653.10$2.8815.6%500.31684
$210.00Aug 210.351.45$0.90122.2%110.12--
$230.00Sep 189.1011.10$10.1019.8%100.58--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 19.2%, max 33.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1833.5%27.1%23.9%2--
$210.00Aug 21Sep 1831.0%25.9%19.7%5579
$220.00Aug 21Sep 1829.3%25.0%17.0%12645
$230.00Aug 21Sep 1829.5%25.8%14.2%271.6K
$240.00Aug 21Sep 1826.8%24.0%11.5%2662.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1837.6%28.2%33.6%8216
$210.00Aug 21Sep 1831.0%25.9%19.7%382284
$230.00Aug 21Sep 1829.5%25.8%14.2%312314

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 9.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.30$9.70$0.3032.33$250.30
$240.00$250.00Aug 21$0.45$9.55$0.4521.22$240.45
$240.00$250.00Sep 18$0.94$9.06$0.949.64$240.94
$230.00$240.00Aug 21$3.15$6.85$3.152.17$233.15
$230.00$240.00Sep 18$3.43$6.57$3.431.92$233.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.45$9.55$0.4521.22$209.55
$200.00$190.00Sep 18$0.53$9.47$0.5317.87$199.47
$210.00$200.00Sep 18$1.37$8.63$1.376.30$208.63
$220.00$210.00Aug 21$1.98$8.02$1.984.05$218.02
$230.00$210.00Sep 18$7.50$12.50$7.501.67$222.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 13.29, avg 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$210.00Aug 21$13.95$13.95$1.0513.29$208.95
$200.00$210.00Sep 18$8.90$8.90$1.108.09$208.90
$210.00$220.00Aug 21$8.55$8.55$1.455.90$218.55
$210.00$220.00Sep 18$7.70$7.70$2.303.35$217.70
$220.00$230.00Sep 18$5.70$5.70$4.301.33$225.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$4.27$4.27$5.730.75$225.73
$230.00$210.00Sep 18$7.50$7.50$12.500.60$222.50
$220.00$210.00Aug 21$1.98$1.98$8.020.25$218.02
$210.00$200.00Sep 18$1.37$1.37$8.630.16$208.63
$200.00$190.00Sep 18$0.53$0.53$9.470.06$199.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.51, cheapest $0.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$0.7833.5%27.1%
$210.00Aug 21Sep 18$1.1031.0%25.9%
$240.00Aug 21Sep 18$1.2726.8%24.0%
$230.00Aug 21Sep 18$1.5529.5%25.8%
$220.00Aug 21Sep 18$1.9529.3%25.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$0.7837.6%28.2%
$210.00Aug 21Sep 18$1.7031.0%25.9%
$230.00Aug 21Sep 18$2.9529.5%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.07% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$4.30$7.15$11.45$218.55$241.455.07%
$220.00Aug 21$9.60$2.88$12.48$207.52$232.485.52%
$230.00Sep 18$5.85$10.10$15.95$214.05$245.957.06%
$210.00Aug 21$18.15$0.90$19.05$190.95$229.058.43%
$210.00Sep 18$19.25$2.60$21.85$188.15$231.859.67%
$200.00Sep 18$28.15$1.23$29.38$170.62$229.3813.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.38% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$200.00Aug 21$0.40$0.45$0.85$199.15$260.85
$250.00$200.00Aug 21$0.70$0.45$1.15$198.85$251.15
$260.00$210.00Aug 21$0.40$0.90$1.30$208.70$261.30
$240.00$200.00Aug 21$1.15$0.45$1.60$198.40$241.60
$250.00$210.00Aug 21$0.70$0.90$1.60$208.40$251.60
$240.00$210.00Aug 21$1.15$0.90$2.05$207.95$242.05
$250.00$190.00Sep 18$1.48$0.70$2.18$187.82$252.18
$250.00$200.00Sep 18$1.48$1.23$2.71$197.29$252.71
$240.00$190.00Sep 18$2.42$0.70$3.12$186.88$243.12
$260.00$220.00Aug 21$0.40$2.88$3.28$216.72$263.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.65, avg credit $4.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/200210/220Sep 18$8.23$1.774.65$191.77$218.23
200/210220/230Sep 18$7.07$2.932.41$202.93$227.07
190/200220/230Sep 18$6.23$3.771.65$193.77$226.23
200/210220/230Aug 21$5.75$4.251.35$204.25$225.75
210/220230/240Aug 21$5.13$4.871.05$214.87$235.13
200/210230/240Sep 18$4.80$5.200.92$205.20$234.80
220/230240/250Aug 21$4.72$5.280.89$225.28$244.72
220/230250/260Aug 21$4.57$5.430.84$225.43$254.57
210/230240/250Sep 18$8.44$11.560.73$221.56$248.44
190/200230/240Sep 18$3.96$6.040.66$196.04$233.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.15$9.8565.67
$200.00$210.00$220.00Sep 18$1.20$8.807.33
$210.00$220.00$230.00Sep 18$2.00$8.004.00
$220.00$230.00$240.00Aug 21$2.15$7.853.65
$220.00$230.00$240.00Sep 18$2.27$7.733.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Sep 18$0.84$9.1610.90
$200.00$210.00$220.00Aug 21$1.53$8.475.54
$210.00$220.00$230.00Aug 21$2.29$7.713.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-4.20, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Aug 21-$4.20$10.80
$250.00$260.001:2Aug 21-$0.10$9.90
$220.00$230.001:2Sep 18-$0.15$9.85
$240.00$250.001:2Aug 21-$0.25$9.75
$240.00$250.001:2Sep 18-$0.54$9.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21$0.00$10.00
$200.00$190.001:2Sep 18-$0.17$9.83
$230.00$210.001:2Sep 18$4.90$15.10
$210.00$200.001:2Sep 18$0.14$9.86
$220.00$210.001:2Aug 21$1.08$8.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.95%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$4.400.421.8%1.95%3.76%5818
$230.00Aug 21$3.200.421.8%1.42%3.23%22807
$240.00Sep 18$0.850.236.2%0.38%6.62%2938
$250.00Sep 18$0.850.1410.7%0.38%11.04%1--
$240.00Aug 21$0.700.176.2%0.31%6.55%2641.4K
$250.00Aug 21$0.250.1010.7%0.11%10.78%1--

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 809
Total Puts 835
Put/Call Ratio 1.03
Net Difference -26

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,546
Total Puts 3,796
Average Put/Call Ratio 0.82
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