Tour v494
SPG
SIMON PPTY GROUP INC REIT
$221.96 +0.06%
(8/6 19:13) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶
◀ 8/7 14:06

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 1,095
Calls: 550 (50%)
Puts: 545 (50%)
Prior (05/08) 248
Calls: 127 (51%)
Puts: 121 (49%)
Current vs Prior +341.53%
Calls: +333.07% (Calls)
Puts: +350.41% (Puts)
Prior 7-Day Total 248
Calls: 127 (51%)
Puts: 121 (49%)
Prior 7-Day Average 248
Calls: 18 (51%)
Puts: 17 (49%)
Current vs Prior 7-Day Avg +341.53%
Calls: +2931.50%
Puts: +3052.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $874.5K
Calls: $392.3K (45%)
Puts: $482.2K (55%)
Prior (05/08) $85.9K
Calls: $51.1K (59%)
Puts: $34.8K (41%)
Current vs Prior +918.31%
Calls: +668.27%
Puts: +1285.04%
Prior 7-Day Total $85.9K
Calls: $51.1K (59%)
Puts: $34.8K (41%)
Prior 7-Day Average $85.9K
Calls: $7.3K (59%)
Puts: $5.0K (41%)
Current vs Prior 7-Day Avg +918.31%
Calls: +5277.87%
Puts: +9595.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 0.99
Prior (05/08) 0.95
Current vs Prior +4.00%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +4.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 46,848
Calls: 20,977 (45%)
Puts: 25,871 (55%)
Prior (05/08) 46,018
Calls: 18,028 (39%)
Puts: 27,990 (61%)
Current vs Prior +1.80%
Prior 7-Day Total 46,018
Calls: 18,028 (39%)
Puts: 27,990 (61%)
Prior 7-Day Average 46,018
Calls: 18,028 (39%)
Puts: 27,990 (61%)
Current vs Prior 7-Day Avg +1.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.05% | 9.08%7.05% | 9.08%
Prior 7.02% | 9.56%-- | --
Current vs Prior +0.45% | -5.00%-- | --
Prior 7-Day Avg 7.02% | 9.56%-- | --
Current vs 7-Day Avg +0.45% | -5.00%-- | --
Prior 7-Day Eod -- | ---- | --
Current vs 7-Day Eod -- | ---- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.66% | 11.40%
Calls: 9.68% | 11.32%
Puts: 11.64% | 11.48%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 918% vs prior. Dollar volume significantly above 7-day average (918% higher). Unusually high activity with volume up 342% vs prior - elevated interest. Volume explosion - 342% above 7-day average (1,095 vs avg 248).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 9 of results (avg 7.2%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2131.6033.20$32.404.9%--0.9711
$185.00Sep 1837.5039.40$38.454.9%--1.00116
$180.00Sep 1841.7044.30$43.006.0%--1.00188
$190.00Sep 1832.4034.70$33.556.9%--0.9664
$200.00Sep 1822.7024.40$23.557.2%--0.90288
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. 15 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1841.7044.30$43.006.0%--1.00188
$185.00Sep 1837.5039.40$38.454.9%--1.00116
$190.00Aug 2131.6033.20$32.404.9%--0.9711
$190.00Sep 1832.4034.70$33.556.9%--0.9664
$195.00Sep 1827.8030.10$28.957.9%--0.95391
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2117.0019.50$18.2513.7%--0.9124
$240.00Sep 1819.2021.50$20.3511.3%200.8320
$230.00Aug 218.9010.00$9.4511.6%--0.74238
$230.00Sep 1811.5012.90$12.2011.5%--0.68134

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 516, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 183.204.10$3.6524.7%790.32803
$230.00Aug 211.502.25$1.8839.9%590.27813
$240.00Sep 181.251.65$1.4527.6%560.16948
$220.00Aug 215.906.50$6.209.7%290.58220
$250.00Aug 210.050.30$0.18138.9%240.03968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 185.907.00$6.4517.1%760.47534
$220.00Aug 213.604.00$3.8010.5%550.42664
$210.00Aug 211.001.35$1.1829.7%330.17655
$200.00Sep 181.101.65$1.3839.9%210.13118
$240.00Sep 1819.2021.50$20.3511.3%200.8320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 29.9%, max 52.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1842.4%27.8%52.3%--139
$190.00Aug 21Sep 1843.2%30.9%39.7%--75
$200.00Aug 21Sep 1835.4%26.8%32.2%--298
$250.00Aug 21Sep 1832.1%25.8%24.8%251.8K
$210.00Aug 21Sep 1830.1%24.6%22.1%2631
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1847.3%32.5%45.6%10162
$180.00Aug 21Sep 1850.7%35.1%44.6%--292
$195.00Aug 21Sep 1839.2%27.8%41.2%15592
$190.00Aug 21Sep 1843.2%30.9%39.7%--1.6K
$200.00Aug 21Sep 1835.4%26.8%32.2%37230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 37.46, avg 12.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Sep 18$0.32$9.68$0.3230.25$250.32
$240.00$250.00Aug 21$0.35$9.65$0.3527.57$240.35
$240.00$250.00Sep 18$0.75$9.25$0.7512.33$240.75
$230.00$240.00Aug 21$1.35$8.65$1.356.41$231.35
$230.00$240.00Sep 18$2.20$7.80$2.203.55$232.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.13$4.87$0.1337.46$199.87
$195.00$190.00Sep 18$0.13$4.87$0.1337.46$194.87
$190.00$185.00Sep 18$0.23$4.77$0.2320.74$189.77
$210.00$200.00Aug 21$0.75$9.25$0.7512.33$209.25
$200.00$195.00Sep 18$0.50$4.50$0.509.00$199.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 14.38, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$9.35$9.35$0.6514.38$209.35
$190.00$200.00Aug 21$9.25$9.25$0.7512.33$199.25
$190.00$195.00Sep 18$4.60$4.60$0.4011.50$194.60
$180.00$185.00Sep 18$4.55$4.55$0.4510.11$184.55
$200.00$210.00Sep 18$8.45$8.45$1.555.45$208.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$8.80$8.80$1.207.33$231.20
$240.00$230.00Sep 18$8.15$8.15$1.854.41$231.85
$230.00$220.00Sep 18$5.75$5.75$4.251.35$224.25
$230.00$220.00Aug 21$5.65$5.65$4.351.30$224.35
$220.00$210.00Sep 18$3.35$3.35$6.650.50$216.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.18, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$0.1542.4%27.8%
$200.00Aug 21Sep 18$0.4035.4%26.8%
$250.00Aug 21Sep 18$0.5232.1%25.8%
$240.00Aug 21Sep 18$0.9229.0%24.0%
$190.00Aug 21Sep 18$1.1543.2%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$0.3050.7%35.1%
$185.00Aug 21Sep 18$0.3447.3%32.5%
$190.00Aug 21Sep 18$0.5343.2%30.9%
$195.00Aug 21Sep 18$0.5839.2%27.8%
$200.00Aug 21Sep 18$0.9535.4%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.51% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$6.20$3.80$10.00$210.00$230.004.51%
$230.00Aug 21$1.88$9.45$11.33$218.67$241.335.10%
$220.00Sep 18$7.95$6.45$14.40$205.60$234.406.49%
$210.00Aug 21$13.80$1.18$14.98$195.02$224.986.75%
$230.00Sep 18$3.65$12.20$15.85$214.15$245.857.14%
$210.00Sep 18$15.10$3.10$18.20$191.80$228.208.20%
$240.00Aug 21$0.53$18.25$18.78$221.22$258.788.46%
$240.00Sep 18$1.45$20.35$21.80$218.20$261.809.82%
$200.00Aug 21$23.15$0.43$23.58$176.42$223.5810.62%
$200.00Sep 18$23.55$1.38$24.93$175.07$224.9311.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.43% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Aug 21$0.53$0.43$0.96$199.04$240.96
$250.00$190.00Sep 18$0.70$0.75$1.45$188.55$251.45
$250.00$195.00Sep 18$0.70$0.88$1.58$193.42$251.58
$240.00$210.00Aug 21$0.53$1.18$1.71$208.29$241.71
$250.00$200.00Sep 18$0.70$1.38$2.08$197.92$252.08
$240.00$190.00Sep 18$1.45$0.75$2.20$187.80$242.20
$230.00$200.00Aug 21$1.88$0.43$2.31$197.69$232.31
$240.00$195.00Sep 18$1.45$0.88$2.33$192.67$242.33
$240.00$200.00Sep 18$1.45$1.38$2.83$197.17$242.83
$230.00$210.00Aug 21$1.88$1.18$3.06$206.94$233.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 6.58, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190200/210Sep 18$8.68$1.326.58$181.32$208.68
190/195200/210Sep 18$8.58$1.426.04$186.42$208.58
230/240250/260Sep 18$8.47$1.535.54$231.53$258.47
195/200210/220Aug 21$7.73$2.273.41$192.27$217.73
195/200210/220Sep 18$7.65$2.353.26$192.35$217.65
185/190210/220Sep 18$7.38$2.622.82$182.62$217.38
190/195210/220Sep 18$7.28$2.722.68$187.72$217.28
220/230240/250Sep 18$6.50$3.501.86$223.50$246.50
220/230250/260Sep 18$6.07$3.931.54$223.93$256.07
200/210220/230Sep 18$6.02$3.981.51$203.98$226.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.40$9.6024.00
$240.00$250.00$260.00Sep 18$0.43$9.5722.26
$185.00$190.00$195.00Sep 18$0.30$4.7015.67
$230.00$240.00$250.00Aug 21$1.00$9.009.00
$200.00$210.00$220.00Sep 18$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.05$4.9599.00
$180.00$185.00$190.00Sep 18$0.14$4.8634.71
$190.00$195.00$200.00Sep 18$0.37$4.6312.51
$200.00$210.00$220.00Sep 18$1.63$8.375.13
$200.00$210.00$220.00Aug 21$1.87$8.134.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.06, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Sep 18-$0.06$9.94
$250.00$260.001:2Aug 21-$0.28$9.72
$210.00$220.001:2Sep 18-$0.80$9.20
$200.00$210.001:2Aug 21-$4.45$5.55
$200.00$210.001:2Sep 18-$6.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.65$9.35
$230.00$220.001:2Sep 18-$0.70$9.30
$240.00$230.001:2Sep 18-$4.05$5.95
$185.00$180.001:2Aug 21-$0.08$4.92
$190.00$185.001:2Aug 21-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.44%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$3.200.323.6%1.44%5.06%79803
$230.00Aug 21$1.500.273.6%0.68%4.30%59813
$240.00Sep 18$1.250.168.1%0.56%8.69%56948
$240.00Aug 21$0.400.098.1%0.18%8.31%171.3K
$250.00Sep 18$0.350.0812.6%0.16%12.79%1823

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 550
Total Puts 545
Put/Call Ratio 0.99
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 127
Total Puts 121
Put/Call Ratio 0.95
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 127
Total Puts 121
Average Put/Call Ratio 0.95
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