Tour v509
SPGI
S&P GLOBAL INC
$418.80 -0.92%
$418.60 (-0.05%)🌙
as of 08/14 07:04 PM
(8/13 19:05) ◀
|
Friday, August 14, 2026 (7:04pm)
January 2026
|
▶ (8/17 19:05)
◀ 8/14 19:04 ▶

Option Volume

Detail
ℹ
Current (08/14) 1,339
Calls: 530 (40%)
Puts: 809 (60%)
Prior (08/13) 1,688
Calls: 692 (41%)
Puts: 996 (59%)
Current vs Prior -20.68%
Calls: -23.41% (Calls)
Puts: -18.78% (Puts)
Prior 7-Day Total 9,230
Calls: 3,684 (40%)
Puts: 5,546 (60%)
Prior 7-Day Average 1,318
Calls: 526 (40%)
Puts: 792 (60%)
Current vs Prior 7-Day Avg +1.55%
Calls: +0.71%
Puts: +2.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.67M
Calls: $1.20M (71%)
Puts: $477.3K (29%)
Prior (08/13) $2.16M
Calls: $1.65M (77%)
Puts: $507.1K (23%)
Current vs Prior -22.46%
Calls: -27.56%
Puts: -5.88%
Prior 7-Day Total $11.68M
Calls: $6.24M (53%)
Puts: $5.44M (47%)
Prior 7-Day Average $1.67M
Calls: $891.1K (53%)
Puts: $776.9K (47%)
Current vs Prior 7-Day Avg +0.34%
Calls: +34.26%
Puts: -38.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.53
Prior (08/13) 1.44
Current vs Prior +6.05%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg +1.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 8,728
Calls: 2,524 (29%)
Puts: 6,204 (71%)
Prior (08/13) 7,923
Calls: 2,707 (34%)
Puts: 5,216 (66%)
Current vs Prior +10.16%
Prior 7-Day Total 42,802
Calls: 13,272 (31%)
Puts: 29,530 (69%)
Prior 7-Day Average 6,114
Calls: 1,896 (31%)
Puts: 4,218 (69%)
Current vs Prior 7-Day Avg +42.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.85% | 2.88%2.88% | 7.33%
Prior 2.24% | 3.67%3.67% | 7.94%
Current vs Prior +28.28% | +26.97%-21.54% | -7.65%
Prior 7-Day Avg 2.55% | 4.21%4.47% | 8.81%
Current vs 7-Day Avg +12.63% | +10.65%-35.63% | -16.80%
Prior 7-Day Eod 2.24% | 3.67%3.67% | 7.94%
Current vs 7-Day Eod +28.28% | +26.97%-21.54% | -7.65%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 107.50% | 79.78%
Calls: 19.35% | 26.23%
Puts: 195.65% | 133.33%
Prior 107.50% | 79.78%
Calls: 19.35% | 26.23%
Puts: 195.65% | 133.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 107.50% | 79.78%
Calls: 19.35% | 26.23%
Puts: 195.65% | 133.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.20M). Extreme bearish P/C ratio of 1.53 - heavy put buying. Put-heavy open interest (6,204 puts vs 2,524 calls) suggests hedging or bearish positioning.

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

No options available for this category

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. 30 found (avg delta 233.64, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 210.003.00$1.50200.0%3999.00--
$450.00Sep 188.0011.50$9.7535.9%1999.00--
$385.00Aug 2831.2038.00$34.6019.7%10.981
$345.00Sep 1170.1077.70$73.9010.3%10.90--
$415.00Aug 140.856.70$3.78154.8%100.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.052.55$1.30192.3%1999.00--
$380.00Aug 210.005.00$2.50200.0%1999.00--
$450.00Aug 2111.5015.50$13.5029.6%1999.00--
$350.00Sep 180.003.00$1.50200.0%2999.00--
$410.00Sep 183.006.50$4.7573.7%10999.00128

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 828, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1812.3016.30$14.3028.0%570.52171
$410.00Aug 218.6013.60$11.1045.0%510.7880
$420.00Aug 214.708.20$6.4554.3%220.517
$417.50Aug 140.753.20$1.98123.7%140.7415
$415.00Aug 286.4012.30$9.3563.1%120.581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 187.8010.10$8.9525.7%560.3732
$380.00Aug 280.150.95$0.55145.5%470.0590
$370.00Sep 181.301.80$1.5532.3%340.08354
$400.00Sep 185.106.60$5.8525.6%260.26101
$390.00Sep 182.704.10$3.4041.2%230.17361

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1945.0%, max 4699.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$407.50Aug 14Aug 21633.0%27.3%2222.3%620
$410.00Aug 14Sep 18512.1%26.3%1847.9%690
$427.50Aug 14Aug 21672.8%34.8%1832.4%212
$430.00Aug 14Sep 18526.7%27.5%1811.9%8155
$417.50Aug 14Aug 2163.3%23.1%174.1%1535
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Aug 14Sep 251295.5%27.0%4699.0%619
$390.00Aug 14Sep 181082.0%26.9%3917.1%26453
$400.00Aug 14Sep 25727.9%26.2%2673.8%19198
$417.50Aug 14Aug 2863.3%28.5%121.8%1010

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 3.66, avg 6.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$495.00Sep 11$4.40$60.60$4.4036%13.77$434.40
$415.00$430.00Sep 4$3.75$11.25$3.7556%3.00$418.75
$415.00$425.00Aug 28$2.20$7.80$2.2058%3.55$417.20
$410.00$420.00Sep 18$3.85$6.15$3.8564%1.60$413.85
$430.00$440.00Sep 18$3.05$6.95$3.0541%2.28$433.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$422.50Aug 21$5.90$21.60$5.90100%3.66$444.10
$380.00$370.00Aug 21$1.20$8.80$1.20100%7.33$378.80
$415.00$407.50Aug 28$1.15$6.35$1.1544%5.52$413.85
$405.00$400.00Sep 4$0.35$4.65$0.3528%13.29$404.65
$390.00$380.00Sep 11$0.33$9.67$0.3314%29.30$389.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 1.16, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$427.50$430.00Aug 14$2.35$2.35$0.1565%15.67$429.85
$445.00$485.00Aug 28$3.25$3.25$36.7579%0.09$448.25
$430.00$432.50Aug 21$1.88$1.88$0.6271%3.03$431.88
$440.00$450.00Sep 18$3.55$3.55$6.4568%0.55$443.55
$427.50$430.00Aug 21$1.77$1.77$0.7363%2.42$429.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$350.00Sep 25$2.68$2.68$2.3288%1.16$352.32
$400.00$395.00Sep 25$2.50$2.50$2.5070%1.00$397.50
$410.00$405.00Sep 4$2.70$2.70$2.3063%1.17$407.30
$390.00$380.00Sep 4$1.85$1.85$8.1583%0.23$388.15
$375.00$370.00Sep 25$1.20$1.20$3.8088%0.32$373.80

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. 15 found (cheapest 0.45% of stock, avg 2.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 14$0.30$1.58$1.88$418.12$421.880.45%
$417.50Aug 14$1.98$0.33$2.31$415.19$419.810.55%
$415.00Aug 14$3.78$0.18$3.96$411.04$418.960.95%
$422.50Aug 14$0.60$5.05$5.65$416.85$428.151.35%
$417.50Aug 21$5.90$4.18$10.08$407.42$427.582.41%
$410.00Aug 14$7.95$2.95$10.90$399.10$420.902.60%
$420.00Aug 21$6.45$6.15$12.60$407.40$432.603.01%
$410.00Aug 21$11.10$1.70$12.80$397.20$422.803.06%
$450.00Aug 21$0.55$13.50$14.05$435.95$464.053.35%
$405.00Aug 14$13.10$1.27$14.37$390.63$419.373.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.15% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$417.50Aug 14$0.30$0.33$0.63$416.87$420.63
$425.00$417.50Aug 14$1.90$0.33$2.23$415.27$427.23
$430.00$417.50Aug 14$2.55$0.33$2.88$414.62$432.88
$420.00$400.00Aug 14$0.30$2.55$2.85$397.15$422.85
$432.50$410.00Aug 21$1.25$1.70$2.95$407.05$435.45
$437.50$410.00Aug 21$1.20$1.70$2.90$407.10$440.40
$432.50$407.50Aug 21$1.25$1.85$3.10$404.40$435.60
$437.50$407.50Aug 21$1.20$1.85$3.05$404.45$440.55
$420.00$410.00Aug 14$0.30$2.95$3.25$406.75$423.25
$470.00$370.00Sep 18$2.20$1.55$3.75$366.25$473.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 9.00, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
405/408430/432Aug 21$2.25$0.2550%9.00$405.25$432.25
410/412438/440Aug 21$1.85$0.6555%2.85$410.65$439.35
402/405438/440Aug 21$1.50$1.0068%1.50$403.50$439.00
390/395430/432Aug 21$2.13$2.8764%0.74$392.87$432.13
390/400440/450Sep 18$6.00$4.0042%1.50$394.00$446.00
360/370440/450Sep 18$4.15$5.8560%0.71$365.85$444.15
405/408438/440Aug 21$1.02$1.4865%0.69$406.48$438.52
370/380440/450Sep 18$4.28$5.7256%0.75$375.72$444.28
390/395438/440Aug 21$0.90$4.1078%0.22$394.10$438.40
380/390440/450Sep 18$4.67$5.3351%0.88$385.33$444.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 7.70, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$417.50$420.00Aug 14$0.12$2.3863%19.83
$450.00$460.00$470.00Sep 18$7.51$2.4988%0.33
$410.00$412.50$415.00Aug 14$0.09$2.4118%26.78
$405.00$407.50$410.00Aug 14$0.15$2.3512%15.67
$420.00$430.00$440.00Sep 18$1.15$8.8520%7.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Sep 18$1.15$8.8592%7.70
$390.00$400.00$410.00Sep 18$0.65$9.3519%14.38
$360.00$370.00$380.00Sep 18$0.13$9.877%75.92
$370.00$380.00$390.00Sep 18$0.39$9.619%24.64
$415.00$417.50$420.00Aug 14$1.10$1.4063%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-2.45, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Aug 21-$2.45$17.55
$410.00$417.501:2Aug 21-$0.70$6.80
$415.00$430.001:2Sep 4-$3.75$11.25
$415.00$417.501:2Aug 14-$0.18$2.32
$430.00$440.001:2Aug 28-$0.50$9.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Aug 21-$1.70$25.80
$380.00$370.001:2Aug 21-$0.10$9.90
$360.00$350.001:2Sep 18-$2.05$7.95
$400.00$390.001:2Sep 18-$0.95$9.05
$425.00$417.501:2Aug 28-$3.40$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.94%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$12.300.520.3%2.94%3.22%57171
$430.00Sep 18$8.100.412.7%1.93%4.61%385
$440.00Sep 18$5.000.325.1%1.19%6.26%3--
$430.00Sep 11$6.500.362.7%1.55%4.23%103
$450.00Sep 18$2.800.207.5%0.67%8.12%3--
$430.00Sep 4$5.000.362.7%1.19%3.87%46
$430.00Aug 28$3.500.332.7%0.84%3.51%227
$425.00Aug 28$4.300.401.5%1.03%2.51%3--
$460.00Sep 18$0.350.149.8%0.08%9.92%3187
$440.00Aug 28$1.300.215.1%0.31%5.37%525

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 530
Total Puts 809
Put/Call Ratio 1.53
Net Difference -279

Prior's Put/Call Breakdown

Total Calls 692
Total Puts 996
Put/Call Ratio 1.44
Net Difference -304

Prior 7-Day Put/Call Summary

Total Calls 3,684
Total Puts 5,546
Average Put/Call Ratio 1.51
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