SPGI - Options Database

SPGI

S&P GLOBAL INC

$439.83 +3.15%

$439.33 (-0.11%)🌙

as of 07/27 06:02 PM

(7/27 14:05) ◀

Monday, July 27, 2026 (6:02pm)

▶ (7/28 09:35)

◀ 7/27 18:02 ▶

Option Volume

Detail

ℹ

Current (07/27) 3,021

Calls: 1,303 (43%)

Puts: 1,718 (57%)

Prior (07/24) 859

Calls: 434 (51%)

Puts: 425 (49%)

Current vs Prior +251.69%

Calls: +200.23% (Calls)

Puts: +304.24% (Puts)

Prior 7-Day Total 8,616

Calls: 4,273 (50%)

Puts: 4,343 (50%)

Prior 7-Day Average 1,230

Calls: 610 (50%)

Puts: 620 (50%)

Current vs Prior 7-Day Avg +145.44%

Calls: +113.46%

Puts: +176.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27) $2.63M

Calls: $1.44M (55%)

Puts: $1.19M (45%)

Prior (07/24) $979.7K

Calls: $608.7K (62%)

Puts: $371.0K (38%)

Current vs Prior +168.26%

Calls: +136.07%

Puts: +221.06%

Prior 7-Day Total $13.49M

Calls: $7.52M (56%)

Puts: $5.97M (44%)

Prior 7-Day Average $1.93M

Calls: $1.07M (56%)

Puts: $852.9K (44%)

Current vs Prior 7-Day Avg +36.41%

Calls: +33.82%

Puts: +39.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 1.32

Prior (07/24) 0.98

Current vs Prior +34.64%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg +13.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27) 41,215

Calls: 22,611 (55%)

Puts: 18,604 (45%)

Prior (07/24) 1,616

Calls: 979 (61%)

Puts: 637 (39%)

Current vs Prior +2450.43%

Prior 7-Day Total 19,201

Calls: 8,905 (46%)

Puts: 10,296 (54%)

Prior 7-Day Average 2,743

Calls: 1,272 (46%)

Puts: 1,470 (54%)

Current vs Prior 7-Day Avg +1402.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 4.83% | 6.05%7.74% | 11.37%

Prior 6.19% | 6.86%8.45% | 12.05%

Current vs Prior -21.97% | -11.84%-8.43% | -5.69%

Prior 7-Day Avg 3.27% | 5.96%6.42% | 11.11%

Current vs 7-Day Avg +47.66% | +1.53%+20.65% | +2.36%

Prior 7-Day Eod 6.19% | 6.86%8.45% | 12.05%

Current vs 7-Day Eod -21.97% | -11.84%-8.43% | -5.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.80% | 20.82%

Calls: 17.12% | 15.28%

Puts: 24.47% | 26.36%

Prior 18.57% | 20.45%

Calls: 20.47% | 22.22%

Puts: 16.67% | 18.69%

Current vs Prior +12.01% | +1.81%

Prior 7-Day Avg 18.57% | 20.45%

Calls: 20.47% | 22.22%

Puts: 16.67% | 18.69%

Current vs 7-Day Avg +12.01% | +1.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 168% vs prior. Unusually high activity with volume up 252% vs prior - elevated interest. Volume explosion - 146% above 7-day average (3,021 vs avg 1,230). Bearish P/C ratio of 1.32 indicates protective 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 6.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	90.50	94.00	$92.25	3.8%	--	999.00	12
$390.00	Aug 21	71.30	74.50	$72.90	4.4%	1	999.00	75
$400.00	Aug 21	62.20	65.00	$63.60	4.4%	--	999.00	10
$410.00	Aug 21	53.10	56.00	$54.55	5.3%	--	999.00	44
$405.00	Aug 7	55.20	58.50	$56.85	5.8%	10	999.00	95

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 31	0.30	0.35	$0.32	15.6%	14	0.03	35

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 505.85, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 31	45.00	48.00	$46.50	6.5%	--	999.00	22
$425.00	Jul 31	35.30	39.00	$37.15	10.0%	--	999.00	13
$430.00	Jul 31	31.10	34.50	$32.80	10.4%	--	999.00	10
$440.00	Jul 31	22.80	26.50	$24.65	15.0%	--	999.00	14
$450.00	Jul 31	15.10	19.00	$17.05	22.9%	--	999.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 31	0.00	1.40	$0.70	200.0%	5	999.00	11
$365.00	Jul 31	0.10	5.00	$2.55	192.2%	--	999.00	16
$375.00	Jul 31	0.00	4.80	$2.40	200.0%	--	999.00	17
$380.00	Jul 31	0.00	4.80	$2.40	200.0%	7	999.00	17
$385.00	Jul 31	0.00	4.80	$2.40	200.0%	--	999.00	14

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 2.5K, top 276)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 21	1.45	8.60	$5.02	142.4%	178	0.22	1
$442.50	Jul 31	4.00	10.20	$7.10	87.3%	169	0.47	32
$440.00	Jul 31	8.80	11.40	$10.10	25.7%	141	0.52	15
$445.00	Jul 31	6.90	9.20	$8.05	28.6%	59	0.44	22
$422.50	Jul 31	17.50	24.40	$20.95	32.9%	57	0.80	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 31	7.40	11.50	$9.45	43.4%	276	0.48	16
$390.00	Aug 14	0.05	7.20	$3.63	197.0%	215	0.13	9
$442.50	Aug 21	15.00	19.80	$17.40	27.6%	105	0.51	58
$415.00	Jul 31	2.05	3.70	$2.88	57.3%	96	0.18	6
$402.50	Aug 21	0.80	6.30	$3.55	154.9%	89	0.16	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 60.9%, max 163.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 31	Aug 28	62.0%	33.8%	83.4%	--	49
$435.00	Jul 31	Aug 28	61.1%	34.2%	78.9%	4	18
$472.50	Jul 31	Aug 7	59.4%	35.8%	65.7%	7	5
$440.00	Jul 31	Aug 28	53.1%	33.3%	59.6%	141	34
$480.00	Jul 31	Sep 4	56.5%	35.4%	59.6%	57	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 31	Sep 4	105.9%	40.2%	163.5%	8	58
$370.00	Jul 31	Aug 28	128.5%	51.2%	151.2%	3	26
$365.00	Jul 31	Aug 14	136.1%	63.8%	113.3%	--	30
$402.50	Jul 31	Aug 21	73.9%	35.4%	109.0%	90	--
$395.00	Jul 31	Aug 28	79.6%	40.7%	95.7%	25	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 65.67, avg 5.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$510.00	Jul 31	$0.15	$9.85	$0.15	65.67	$500.15
$450.00	$455.00	Aug 7	$0.10	$4.90	$0.10	49.00	$450.10
$490.00	$500.00	Aug 7	$0.23	$9.77	$0.23	42.48	$490.23
$480.00	$490.00	Jul 31	$0.40	$9.60	$0.40	24.00	$480.40
$470.00	$472.50	Jul 31	$0.17	$2.33	$0.17	13.71	$470.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$395.00	Aug 28	$0.20	$4.80	$0.20	24.00	$399.80
$400.00	$395.00	Aug 21	$0.22	$4.78	$0.22	21.73	$399.78
$395.00	$370.00	Aug 28	$1.32	$23.68	$1.32	17.94	$393.68
$405.00	$400.00	Aug 28	$0.38	$4.62	$0.38	12.16	$404.62
$390.00	$385.00	Aug 14	$0.40	$4.60	$0.40	11.50	$389.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 22.53, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$400.00	Jul 31	$19.15	$19.15	$0.85	22.53	$399.15
$375.00	$390.00	Aug 21	$14.15	$14.15	$0.85	16.65	$389.15
$432.50	$435.00	Aug 7	$2.35	$2.35	$0.15	15.67	$434.85
$390.00	$400.00	Aug 21	$9.30	$9.30	$0.70	13.29	$399.30
$400.00	$410.00	Aug 21	$9.05	$9.05	$0.95	9.53	$409.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$427.50	$425.00	Jul 31	$2.32	$2.32	$0.18	12.89	$425.18
$490.00	$480.00	Aug 7	$9.10	$9.10	$0.90	10.11	$480.90
$425.00	$422.50	Aug 7	$2.15	$2.15	$0.35	6.14	$422.85
$450.00	$447.50	Aug 21	$2.00	$2.00	$0.50	4.00	$448.00
$445.00	$442.50	Jul 31	$1.95	$1.95	$0.55	3.55	$443.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $4.62, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 31	Aug 7	$0.57	54.7%	35.7%
$485.00	Aug 14	Aug 21	$0.62	44.6%	40.6%
$390.00	Aug 14	Aug 21	$0.70	52.4%	44.9%
$500.00	Jul 31	Aug 7	$1.20	82.1%	58.7%
$510.00	Jul 31	Aug 14	$1.35	89.1%	50.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 31	Jul 31	$0.15	136.1%	-999.0%
$417.50	Jul 31	Aug 7	$0.78	59.8%	39.4%
$395.00	Jul 31	Aug 7	$0.90	79.6%	54.3%
$400.00	Jul 31	Aug 7	$1.47	61.3%	48.6%
$402.50	Jul 31	Aug 21	$1.65	73.9%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.94% of stock, avg 9.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$442.50	Jul 31	$7.10	$10.25	$17.35	$425.15	$459.85	3.94%
$445.00	Jul 31	$8.05	$12.20	$20.25	$424.75	$465.25	4.60%
$435.00	Jul 31	$12.40	$8.55	$20.95	$414.05	$455.95	4.76%
$447.50	Jul 31	$6.60	$14.95	$21.55	$425.95	$469.05	4.90%
$437.50	Jul 31	$11.80	$9.85	$21.65	$415.85	$459.15	4.92%
$452.50	Jul 31	$5.40	$17.35	$22.75	$429.75	$475.25	5.17%
$422.50	Jul 31	$20.95	$2.73	$23.68	$398.82	$446.18	5.38%
$435.00	Aug 7	$15.00	$10.20	$25.20	$409.80	$460.20	5.73%
$440.00	Aug 7	$13.25	$12.40	$25.65	$414.35	$465.65	5.83%
$437.50	Aug 7	$14.20	$12.00	$26.20	$411.30	$463.70	5.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 1.50% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$405.00	Aug 14	$3.38	$3.23	$6.61	$398.39	$496.61
$485.00	$405.00	Aug 14	$4.03	$3.23	$7.26	$397.74	$492.26
$475.00	$405.00	Aug 14	$5.03	$3.23	$8.26	$396.74	$483.26
$490.00	$410.00	Aug 14	$3.38	$5.00	$8.38	$401.62	$498.38
$485.00	$410.00	Aug 14	$4.03	$5.00	$9.03	$400.97	$494.03
$485.00	$395.00	Aug 28	$3.90	$5.30	$9.20	$385.80	$494.20
$485.00	$400.00	Aug 28	$3.90	$5.50	$9.40	$390.60	$494.40
$465.00	$425.00	Aug 7	$2.90	$6.70	$9.60	$415.40	$474.60
$490.00	$400.00	Aug 14	$3.38	$6.23	$9.61	$390.39	$499.61
$465.00	$405.00	Aug 14	$6.40	$3.23	$9.63	$395.37	$474.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 59.61, avg credit $4.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	380/400	Jul 31	$19.67	$0.33	59.61	$340.33	$399.67
390/395	410/420	Aug 21	$9.73	$0.27	36.04	$385.27	$419.73
370/380	410/420	Aug 21	$9.65	$0.35	27.57	$370.35	$419.65
390/395	425/430	Aug 21	$4.78	$0.22	21.73	$390.22	$429.78
422/425	440/445	Aug 7	$4.75	$0.25	19.00	$420.25	$444.75
425/430	440/445	Aug 7	$4.75	$0.25	19.00	$425.25	$444.75
405/410	430/435	Aug 28	$4.72	$0.28	16.86	$405.28	$434.72
408/410	422/425	Jul 31	$2.33	$0.17	13.71	$407.67	$424.83
408/410	438/440	Jul 31	$2.33	$0.17	13.71	$407.67	$439.83
412/415	422/425	Jul 31	$2.30	$0.20	11.50	$412.70	$424.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 39.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$400.00	$410.00	Aug 21	$0.25	$9.75	39.00
$465.00	$475.00	$485.00	Aug 14	$0.37	$9.63	26.03
$442.50	$445.00	$447.50	Aug 21	$0.10	$2.40	24.00
$400.00	$410.00	$420.00	Aug 21	$0.50	$9.50	19.00
$440.00	$450.00	$460.00	Aug 28	$0.70	$9.30	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$365.00	$370.00	$375.00	Jul 31	$0.15	$4.85	32.33
$390.00	$395.00	$400.00	Jul 31	$0.15	$4.85	32.33
$395.00	$400.00	$405.00	Aug 28	$0.18	$4.82	26.78
$410.00	$412.50	$415.00	Jul 31	$0.20	$2.30	11.50
$400.00	$405.00	$410.00	Aug 28	$0.74	$4.26	5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-2.66, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$520.00	1:2	Aug 7	-$2.40	$12.60
$510.00	$525.00	1:2	Jul 31	-$3.75	$11.25
$480.00	$490.00	1:2	Jul 31	-$0.05	$9.95
$500.00	$510.00	1:2	Jul 31	-$0.90	$9.10
$500.00	$510.00	1:2	Aug 21	-$1.46	$8.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$370.00	1:2	Aug 28	-$2.66	$22.34
$425.00	$410.00	1:2	Aug 14	-$0.35	$14.65
$400.00	$385.00	1:2	Sep 4	-$3.30	$11.70
$390.00	$380.00	1:2	Aug 21	-$0.36	$9.64
$380.00	$370.00	1:2	Aug 21	-$0.90	$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.66%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$16.10	0.51	0.0%	3.66%	3.70%	1	62
$440.00	Aug 28	$14.20	0.51	0.0%	3.23%	3.27%	--	19
$445.00	Aug 21	$13.70	0.47	1.2%	3.11%	4.29%	3	--
$442.50	Aug 21	$12.50	0.49	0.6%	2.84%	3.45%	1	2
$447.50	Aug 21	$12.10	0.45	1.7%	2.75%	4.49%	1	--
$440.00	Aug 7	$11.80	0.52	0.0%	2.68%	2.72%	57	26
$452.50	Aug 21	$10.80	0.40	2.9%	2.46%	5.34%	2	--
$445.00	Aug 7	$9.50	0.46	1.2%	2.16%	3.34%	2	14
$450.00	Aug 28	$9.20	0.43	2.3%	2.09%	4.40%	--	10
$440.00	Jul 31	$8.80	0.52	0.0%	2.00%	2.04%	141	15

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 1,303

Total Puts 1,718

Put/Call Ratio 1.32

Net Difference -415

Prior's Put/Call Breakdown

Total Calls 434

Total Puts 425

Put/Call Ratio 0.98

Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 4,273

Total Puts 4,343

Average Put/Call Ratio 1.16

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card