Tour v492
SPG
SIMON PPTY GROUP INC REIT
$221.83 -1.33%
$223.00 (+0.53%)🌙
as of 08/06 07:13 PM
(8/5 19:14) ◀
|
Thursday, August 6, 2026 (7:13pm)
January 2026
|
▶
◀ 8/6 19:13

Option Volume

Detail
ℹ
Current (08/06) 967
Calls: 548 (57%)
Puts: 419 (43%)
Prior (08/05) 365
Calls: 210 (58%)
Puts: 155 (42%)
Current vs Prior +164.93%
Calls: +160.95% (Calls)
Puts: +170.32% (Puts)
Prior 7-Day Total 8,669
Calls: 4,702 (54%)
Puts: 3,967 (46%)
Prior 7-Day Average 1,238
Calls: 671 (54%)
Puts: 566 (46%)
Current vs Prior 7-Day Avg -21.92%
Calls: -18.42%
Puts: -26.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $748.6K
Calls: $471.5K (63%)
Puts: $277.1K (37%)
Prior (08/05) $249.1K
Calls: $217.7K (87%)
Puts: $31.3K (13%)
Current vs Prior +200.53%
Calls: +116.54%
Puts: +784.32%
Prior 7-Day Total $4.67M
Calls: $2.88M (62%)
Puts: $1.79M (38%)
Prior 7-Day Average $667.5K
Calls: $411.9K (62%)
Puts: $255.5K (38%)
Current vs Prior 7-Day Avg +12.15%
Calls: +14.46%
Puts: +8.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.76
Prior (08/05) 0.74
Current vs Prior +3.59%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -1.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 16,498
Calls: 11,161 (68%)
Puts: 5,337 (32%)
Prior (08/05) 13,780
Calls: 9,478 (69%)
Puts: 4,302 (31%)
Current vs Prior +19.72%
Prior 7-Day Total 84,626
Calls: 56,257 (66%)
Puts: 28,369 (34%)
Prior 7-Day Average 12,089
Calls: 8,036 (66%)
Puts: 4,052 (34%)
Current vs Prior 7-Day Avg +36.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.30% | 9.47%
Prior 7.27% | 9.81%
Current vs Prior +0.41% | -3.48%
Prior 7-Day Avg 7.53% | 9.72%
Current vs 7-Day Avg -2.97% | -2.65%
Prior 7-Day Eod 7.27% | 9.81%
Current vs 7-Day Eod +0.41% | -3.48%
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 63% call dollar volume ($471.5K). Massive premium surge with dollar volume up 201% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest. Call-heavy open interest (11,161 calls vs 5,337 puts) suggests bullish positioning.

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 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 3 of results (avg 8.2%, best 6.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1850.6054.20$52.406.9%11.00--
$210.00Sep 1814.2015.50$14.858.8%100.74583
$195.00Sep 1827.0029.50$28.258.8%10.94392
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. 7 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1850.6054.20$52.406.9%11.00--
$195.00Sep 1827.0029.50$28.258.8%10.94392
$210.00Sep 1814.2015.50$14.858.8%100.74583
$220.00Aug 215.406.50$5.9518.5%70.55214
$220.00Sep 187.508.80$8.1516.0%20.53442
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 219.5011.00$10.2514.6%130.73248
$230.00Sep 1812.0013.70$12.8513.2%130.67--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 399, top 93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.400.95$0.6880.9%930.101.3K
$230.00Aug 211.752.50$2.1335.2%510.27805
$230.00Sep 182.355.10$3.7273.9%470.32819
$210.00Sep 1814.2015.50$14.858.8%100.74583
$220.00Aug 215.406.50$5.9518.5%70.55214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 185.907.70$6.8026.5%500.47509
$210.00Sep 183.004.10$3.5531.0%310.28--
$210.00Aug 211.002.45$1.7383.8%290.20646
$220.00Aug 214.004.70$4.3516.1%260.45685
$230.00Aug 219.5011.00$10.2514.6%130.73248

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 24.5%, max 42.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1831.2%25.2%23.7%962.2K
$230.00Aug 21Sep 1829.7%24.6%20.9%981.6K
$220.00Aug 21Sep 1827.9%23.2%19.9%9656
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1840.5%28.4%42.7%8--
$210.00Aug 21Sep 1832.6%26.0%25.3%60646
$200.00Aug 21Sep 1834.0%27.6%22.9%9115
$230.00Aug 21Sep 1829.7%24.6%20.9%26248
$220.00Aug 21Sep 1827.9%23.2%19.9%761.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 8.80, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Sep 18$1.02$8.98$1.028.80$241.02
$230.00$240.00Aug 21$1.45$8.55$1.455.90$231.45
$230.00$240.00Sep 18$2.02$7.98$2.023.95$232.02
$220.00$230.00Aug 21$3.82$6.18$3.821.62$223.82
$220.00$230.00Sep 18$4.43$5.57$4.431.26$224.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Sep 18$0.58$4.42$0.587.62$199.42
$210.00$200.00Aug 21$1.28$8.72$1.286.81$208.72
$210.00$200.00Sep 18$1.97$8.03$1.974.08$208.03
$220.00$210.00Aug 21$2.62$7.38$2.622.82$217.38
$220.00$210.00Sep 18$3.25$6.75$3.252.08$216.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 28.41, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$195.00Sep 18$24.15$24.15$0.8528.41$194.15
$195.00$210.00Sep 18$13.40$13.40$1.608.38$208.40
$210.00$220.00Sep 18$6.70$6.70$3.302.03$216.70
$220.00$230.00Sep 18$4.43$4.43$5.570.80$224.43
$220.00$230.00Aug 21$3.82$3.82$6.180.62$223.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Sep 18$6.05$6.05$3.951.53$223.95
$230.00$220.00Aug 21$5.90$5.90$4.101.44$224.10
$220.00$210.00Sep 18$3.25$3.25$6.750.48$216.75
$220.00$210.00Aug 21$2.62$2.62$7.380.36$217.38
$210.00$200.00Sep 18$1.97$1.97$8.030.25$208.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.67, cheapest $0.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$1.0231.2%25.2%
$230.00Aug 21Sep 18$1.5929.7%24.6%
$220.00Aug 21Sep 18$2.2027.9%23.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$0.5540.5%28.4%
$200.00Aug 21Sep 18$1.1334.0%27.6%
$210.00Aug 21Sep 18$1.8232.6%26.0%
$220.00Aug 21Sep 18$2.4527.9%23.2%
$230.00Aug 21Sep 18$2.6029.7%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.64% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$5.95$4.35$10.30$209.70$230.304.64%
$230.00Aug 21$2.13$10.25$12.38$217.62$242.385.58%
$220.00Sep 18$8.15$6.80$14.95$205.05$234.956.74%
$230.00Sep 18$3.72$12.85$16.57$213.43$246.577.47%
$210.00Sep 18$14.85$3.55$18.40$191.60$228.408.29%
$195.00Sep 18$28.25$1.00$29.25$165.75$224.2513.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.51% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Aug 21$0.68$0.45$1.13$198.87$241.13
$240.00$195.00Aug 21$0.68$0.45$1.13$193.87$241.13
$250.00$195.00Sep 18$0.68$1.00$1.68$193.32$251.68
$250.00$200.00Sep 18$0.68$1.58$2.26$197.74$252.26
$240.00$210.00Aug 21$0.68$1.73$2.41$207.59$242.41
$230.00$200.00Aug 21$2.13$0.45$2.58$197.42$232.58
$230.00$195.00Aug 21$2.13$0.45$2.58$192.42$232.58
$240.00$195.00Sep 18$1.70$1.00$2.70$192.30$242.70
$240.00$200.00Sep 18$1.70$1.58$3.28$196.72$243.28
$230.00$210.00Aug 21$2.13$1.73$3.86$206.14$233.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.68, avg credit $4.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Sep 18$7.28$2.722.68$192.72$217.28
220/230240/250Sep 18$7.07$2.932.41$222.93$247.07
200/210220/230Sep 18$6.40$3.601.78$203.60$226.40
210/220230/240Sep 18$5.27$4.731.11$214.73$235.27
200/210220/230Aug 21$5.10$4.901.04$204.90$225.10
195/200220/230Sep 18$5.01$4.991.00$194.99$225.01
210/220240/250Sep 18$4.27$5.730.75$215.73$244.27
210/220230/240Aug 21$4.07$5.930.69$215.93$234.07
200/210230/240Sep 18$3.99$6.010.66$206.01$233.99
200/210240/250Sep 18$2.99$7.010.43$207.01$242.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 9.00, cheapest $1.00)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$1.00$9.009.00
$210.00$220.00$230.00Sep 18$2.27$7.733.41
$220.00$230.00$240.00Aug 21$2.37$7.633.22
$220.00$230.00$240.00Sep 18$2.41$7.593.15
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Sep 18$1.28$8.726.81
$200.00$210.00$220.00Aug 21$1.34$8.666.46
$210.00$220.00$230.00Sep 18$2.80$7.202.57
$210.00$220.00$230.00Aug 21$3.28$6.722.05

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 $-4.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$195.001:2Sep 18-$4.10$20.90
$195.00$210.001:2Sep 18-$1.45$13.55
$210.00$220.001:2Sep 18-$1.45$8.55
$230.00$240.001:2Sep 18$0.32$9.68
$240.00$250.001:2Sep 18$0.34$9.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Sep 18-$0.30$9.70
$230.00$220.001:2Sep 18-$0.75$9.25
$200.00$195.001:2Sep 18-$0.42$4.58
$200.00$195.001:2Aug 21-$0.45$4.55
$210.00$200.001:2Sep 18$0.39$9.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.06%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$2.350.323.7%1.06%4.74%47819
$230.00Aug 21$1.750.273.7%0.79%4.47%51805
$240.00Sep 18$1.500.178.2%0.68%8.87%3947
$240.00Aug 21$0.400.108.2%0.18%8.37%931.3K
$250.00Sep 18$0.300.0812.7%0.14%12.83%5826

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 548
Total Puts 419
Put/Call Ratio 0.76
Net Difference 129

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,702
Total Puts 3,967
Average Put/Call Ratio 0.77
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