Tour v492
SPG
SIMON PPTY GROUP INC REIT
$224.81 -0.48%
$226.99 (+0.97%)🌙
as of 08/05 07:14 PM
(8/4 19:13) ◀
|
Wednesday, August 5, 2026 (7:14pm)
January 2026
|
▶ (8/6 19:13)
◀ 8/5 19:14 ▶

Option Volume

Detail
ℹ
Current (08/05) 365
Calls: 210 (58%)
Puts: 155 (42%)
Prior (08/04) 1,644
Calls: 809 (49%)
Puts: 835 (51%)
Current vs Prior -77.80%
Calls: -74.04% (Calls)
Puts: -81.44% (Puts)
Prior 7-Day Total 9,152
Calls: 5,017 (55%)
Puts: 4,135 (45%)
Prior 7-Day Average 1,307
Calls: 716 (55%)
Puts: 590 (45%)
Current vs Prior 7-Day Avg -72.08%
Calls: -70.70%
Puts: -73.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $249.1K
Calls: $217.7K (87%)
Puts: $31.3K (13%)
Prior (08/04) $801.5K
Calls: $391.9K (49%)
Puts: $409.6K (51%)
Current vs Prior -68.92%
Calls: -44.44%
Puts: -92.35%
Prior 7-Day Total $4.98M
Calls: $3.07M (62%)
Puts: $1.91M (38%)
Prior 7-Day Average $711.5K
Calls: $439.0K (62%)
Puts: $272.5K (38%)
Current vs Prior 7-Day Avg -64.99%
Calls: -50.40%
Puts: -88.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.74
Prior (08/04) 1.03
Current vs Prior -28.49%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -2.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 13,780
Calls: 9,478 (69%)
Puts: 4,302 (31%)
Prior (08/04) 11,860
Calls: 7,960 (67%)
Puts: 3,900 (33%)
Current vs Prior +16.19%
Prior 7-Day Total 80,692
Calls: 54,401 (67%)
Puts: 26,291 (33%)
Prior 7-Day Average 11,527
Calls: 7,771 (67%)
Puts: 3,755 (33%)
Current vs Prior 7-Day Avg +19.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.27% | 9.81%
Prior 7.41% | 9.58%
Current vs Prior -1.91% | +2.34%
Prior 7-Day Avg 7.62% | 9.74%
Current vs 7-Day Avg -4.58% | +0.69%
Prior 7-Day Eod 7.41% | 9.58%
Current vs 7-Day Eod -1.91% | +2.34%
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 87% of dollar volume in calls ($217.7K) vs puts ($31.3K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 78% vs prior. P/C ratio dropping 28% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 6.8%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1830.0032.10$31.056.8%100.97--
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. 6 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1830.0032.10$31.056.8%100.97--
$210.00Aug 2114.9018.10$16.5019.4%20.86--
$210.00Sep 1816.2019.10$17.6516.4%20.80--
$220.00Aug 217.409.20$8.3021.7%40.65213
$220.00Sep 189.9011.00$10.4510.5%160.58430
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.408.70$8.0516.1%110.63248

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 253, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 182.053.70$2.8857.3%220.23938
$240.00Aug 210.502.10$1.30123.1%210.171.3K
$250.00Aug 210.050.60$0.33166.7%190.05969
$220.00Sep 189.9011.00$10.4510.5%160.58430
$230.00Sep 184.506.50$5.5036.4%130.39819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.200.40$0.3066.7%800.0276
$210.00Aug 210.801.25$1.0244.1%130.14644
$220.00Aug 212.853.70$3.2825.9%120.35--
$230.00Aug 217.408.70$8.0516.1%110.63248
$200.00Sep 181.051.50$1.2735.4%60.12--

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 16.9%, max 39.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1830.5%25.4%20.0%4--
$250.00Aug 21Sep 1831.2%26.2%19.1%201.8K
$240.00Aug 21Sep 1831.8%28.2%13.0%432.2K
$230.00Aug 21Sep 1829.9%27.6%8.4%191.6K
$220.00Aug 21Sep 1828.5%26.5%7.9%20643
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1837.9%27.2%39.1%10108
$210.00Aug 21Sep 1830.5%25.4%20.0%161.3K
$220.00Aug 21Sep 1828.5%26.5%7.9%16507

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 30.75, avg 8.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.97$9.03$0.979.31$240.97
$240.00$250.00Sep 18$1.86$8.14$1.864.38$241.86
$230.00$240.00Aug 21$2.10$7.90$2.103.76$232.10
$230.00$240.00Sep 18$2.62$7.38$2.622.82$232.62
$220.00$230.00Aug 21$4.90$5.10$4.901.04$224.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$170.00Sep 18$0.63$19.37$0.6330.75$189.37
$200.00$190.00Sep 18$0.34$9.66$0.3428.41$199.66
$210.00$200.00Aug 21$0.49$9.51$0.4919.41$209.51
$210.00$200.00Sep 18$1.63$8.37$1.635.13$208.37
$220.00$210.00Aug 21$2.26$7.74$2.263.42$217.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 8.38, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$210.00Sep 18$13.40$13.40$1.608.38$208.40
$210.00$220.00Aug 21$8.20$8.20$1.804.56$218.20
$210.00$220.00Sep 18$7.20$7.20$2.802.57$217.20
$220.00$230.00Sep 18$4.95$4.95$5.050.98$224.95
$220.00$230.00Aug 21$4.90$4.90$5.100.96$224.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$4.77$4.77$5.230.91$225.23
$220.00$210.00Sep 18$3.95$3.95$6.050.65$216.05
$220.00$210.00Aug 21$2.26$2.26$7.740.29$217.74
$210.00$200.00Sep 18$1.63$1.63$8.370.19$208.37
$210.00$200.00Aug 21$0.49$0.49$9.510.05$209.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.73, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$0.6931.2%26.2%
$210.00Aug 21Sep 18$1.1530.5%25.4%
$240.00Aug 21Sep 18$1.5831.8%28.2%
$230.00Aug 21Sep 18$2.1029.9%27.6%
$220.00Aug 21Sep 18$2.1528.5%26.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$0.7437.9%27.2%
$210.00Aug 21Sep 18$1.8830.5%25.4%
$220.00Aug 21Sep 18$3.5728.5%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.09% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$3.40$8.05$11.45$218.55$241.455.09%
$220.00Aug 21$8.30$3.28$11.58$208.42$231.585.15%
$220.00Sep 18$10.45$6.85$17.30$202.70$237.307.70%
$210.00Aug 21$16.50$1.02$17.52$192.48$227.527.79%
$210.00Sep 18$17.65$2.90$20.55$189.45$230.559.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.38% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.33$0.53$0.86$199.14$250.86
$250.00$210.00Aug 21$0.33$1.02$1.35$208.65$251.35
$240.00$200.00Aug 21$1.30$0.53$1.83$198.17$241.83
$250.00$190.00Sep 18$1.02$0.93$1.95$188.05$251.95
$270.00$190.00Sep 18$1.15$0.93$2.08$187.92$272.08
$250.00$200.00Sep 18$1.02$1.27$2.29$197.71$252.29
$240.00$210.00Aug 21$1.30$1.02$2.32$207.68$242.32
$270.00$200.00Sep 18$1.15$1.27$2.42$197.58$272.42
$250.00$220.00Aug 21$0.33$3.28$3.61$216.39$253.61
$240.00$190.00Sep 18$2.88$0.93$3.81$186.19$243.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.07, avg credit $5.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/200210/220Sep 18$7.54$2.463.07$192.46$217.54
170/190195/210Sep 18$14.03$5.972.35$175.97$209.03
200/210220/230Sep 18$6.58$3.421.92$203.42$226.58
210/220230/240Sep 18$6.57$3.431.92$213.43$236.57
210/220240/250Sep 18$5.81$4.191.39$214.19$245.81
220/230240/250Aug 21$5.74$4.261.35$224.26$245.74
200/210220/230Aug 21$5.39$4.611.17$204.61$225.39
190/200220/230Sep 18$5.29$4.711.12$194.71$225.29
210/220230/240Aug 21$4.36$5.640.77$215.64$234.36
200/210230/240Sep 18$4.25$5.750.74$205.75$234.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 12.16, cheapest $0.76)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.76$9.2412.16
$230.00$240.00$250.00Aug 21$1.13$8.877.85
$210.00$220.00$230.00Sep 18$2.25$7.753.44
$220.00$230.00$240.00Sep 18$2.33$7.673.29
$220.00$230.00$240.00Aug 21$2.80$7.202.57
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Sep 18$1.29$8.716.75
$200.00$210.00$220.00Aug 21$1.77$8.234.65
$200.00$210.00$220.00Sep 18$2.32$7.683.31
$210.00$220.00$230.00Aug 21$2.51$7.492.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.28, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Sep 18-$1.28$18.72
$195.00$210.001:2Sep 18-$4.25$10.75
$210.00$220.001:2Aug 21-$0.10$9.90
$230.00$240.001:2Sep 18-$0.26$9.74
$220.00$230.001:2Sep 18-$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.04$9.96
$200.00$190.001:2Sep 18-$0.59$9.41
$170.00$165.001:2Sep 18-$0.30$4.70
$190.00$170.001:2Sep 18$0.33$19.67
$210.00$200.001:2Sep 18$0.36$9.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.00%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$4.500.392.3%2.00%4.31%13819
$230.00Aug 21$3.000.372.3%1.33%3.64%6806
$240.00Sep 18$2.050.236.8%0.91%7.67%22938
$250.00Sep 18$0.750.1111.2%0.33%11.54%1825
$240.00Aug 21$0.500.176.8%0.22%6.98%211.3K

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 210
Total Puts 155
Put/Call Ratio 0.74
Net Difference 55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,017
Total Puts 4,135
Average Put/Call Ratio 0.76
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