Tour v492
SPGI
S&P GLOBAL INC
$405.24 -1.17%
$406.41 (+0.29%)🌙
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) 1,630
Calls: 574 (35%)
Puts: 1,056 (65%)
Prior (08/05) 1,619
Calls: 590 (36%)
Puts: 1,029 (64%)
Current vs Prior +0.68%
Calls: -2.71% (Calls)
Puts: +2.62% (Puts)
Prior 7-Day Total 14,957
Calls: 6,308 (42%)
Puts: 8,649 (58%)
Prior 7-Day Average 2,136
Calls: 901 (42%)
Puts: 1,235 (58%)
Current vs Prior 7-Day Avg -23.71%
Calls: -36.30%
Puts: -14.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $3.28M
Calls: $1.06M (32%)
Puts: $2.22M (68%)
Prior (08/05) $1.82M
Calls: $780.8K (43%)
Puts: $1.04M (57%)
Current vs Prior +80.47%
Calls: +35.79%
Puts: +114.07%
Prior 7-Day Total $20.55M
Calls: $8.93M (43%)
Puts: $11.62M (57%)
Prior 7-Day Average $2.94M
Calls: $1.28M (43%)
Puts: $1.66M (57%)
Current vs Prior 7-Day Avg +11.82%
Calls: -16.93%
Puts: +33.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.84
Prior (08/05) 1.74
Current vs Prior +5.48%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg +23.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 6,345
Calls: 2,113 (33%)
Puts: 4,232 (67%)
Prior (08/05) 5,557
Calls: 1,687 (30%)
Puts: 3,870 (70%)
Current vs Prior +14.18%
Prior 7-Day Total 73,558
Calls: 34,727 (47%)
Puts: 38,831 (53%)
Prior 7-Day Average 10,508
Calls: 4,961 (47%)
Puts: 5,547 (53%)
Current vs Prior 7-Day Avg -39.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.73% | 4.15%5.40% | 9.62%
Prior 2.41% | 4.99%5.56% | 9.77%
Current vs Prior -28.15% | -16.88%-2.81% | -1.47%
Prior 7-Day Avg 2.94% | 4.79%6.21% | 10.35%
Current vs 7-Day Avg -40.90% | -13.41%-12.91% | -6.99%
Prior 7-Day Eod 2.41% | 4.99%5.56% | 9.77%
Current vs 7-Day Eod -28.15% | -16.88%-2.81% | -1.47%
Sentiment BULLISHBULLISH

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 bearish flow with 68% put dollar volume ($2.22M). Elevated premium activity with dollar volume up 80% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying. Put-heavy open interest (4,232 puts vs 2,113 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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 4 of results (avg 8.1%, best 7.4%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 776.5082.40$79.457.4%210.86--
$480.00Aug 771.4077.40$74.408.1%870.86--
$410.00Sep 1817.6019.10$18.358.2%10.53--
$470.00Aug 2161.5067.00$64.258.6%10.8855

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. 27 found (avg delta 185.53, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 719.5023.00$21.2516.5%5999.00--
$410.00Aug 714.5018.50$16.5024.2%5999.00--
$450.00Aug 212.505.00$3.7566.7%1999.00--
$480.00Aug 210.052.75$1.40192.9%3999.00--
$400.00Aug 148.3011.50$9.9032.3%10.611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.203.00$1.60175.0%1999.00--
$470.00Aug 2161.5067.00$64.258.6%10.8855
$480.00Aug 771.4077.40$74.408.1%870.86--
$485.00Aug 776.5082.40$79.457.4%210.86--
$415.00Aug 77.1011.90$9.5050.5%20.82--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 1.0K, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 183.003.80$3.4023.5%1170.16107
$425.00Aug 212.803.70$3.2527.7%370.2367
$447.50Aug 210.002.00$1.00200.0%180.082
$405.00Aug 219.8011.20$10.5013.3%160.521
$407.50Aug 218.409.90$9.1516.4%140.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 771.4077.40$74.408.1%870.86--
$370.00Sep 184.104.60$4.3511.5%460.18317
$360.00Sep 182.553.30$2.9325.6%410.1353
$405.00Aug 146.109.10$7.6039.5%360.5014
$415.00Aug 2110.7016.70$13.7043.8%350.6458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 64.6%, max 353.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 7Sep 18100.5%33.1%203.6%8--
$460.00Aug 14Sep 1872.0%27.8%158.7%25
$410.00Aug 7Sep 1856.5%31.3%80.6%127
$415.00Aug 7Sep 453.7%30.5%76.0%11--
$420.00Aug 7Sep 1850.5%29.9%68.9%8120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Aug 7Aug 28145.2%32.0%353.0%3--
$375.00Aug 7Sep 1170.1%30.9%126.7%62
$410.00Aug 7Sep 1856.5%31.3%80.6%1843
$407.50Aug 7Aug 2156.0%31.1%79.9%174
$415.00Aug 7Aug 2853.7%31.6%69.7%33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 75.92, avg 7.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Sep 18$0.20$9.80$0.2049.00$430.20
$460.00$480.00Aug 21$1.25$18.75$1.2515.00$461.25
$460.00$470.00Sep 18$0.71$9.29$0.7113.08$460.71
$440.00$447.50Aug 21$0.67$6.83$0.6710.19$440.67
$450.00$460.00Aug 21$1.10$8.90$1.108.09$451.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Sep 18$0.13$9.87$0.1375.92$349.87
$395.00$375.00Aug 7$0.27$19.73$0.2773.07$394.73
$370.00$350.00Aug 21$0.67$19.33$0.6728.85$369.33
$380.00$370.00Aug 14$0.52$9.48$0.5218.23$379.48
$380.00$370.00Aug 21$0.56$9.44$0.5616.86$379.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 20.95, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$407.50Aug 21$1.35$1.35$1.151.17$406.35
$400.00$405.00Aug 14$2.50$2.50$2.501.00$402.50
$410.00$415.00Sep 4$2.50$2.50$2.501.00$412.50
$410.00$420.00Sep 18$4.60$4.60$5.400.85$414.60
$407.50$410.00Aug 14$1.05$1.05$1.450.72$408.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$425.00Aug 21$42.95$42.95$2.0520.95$427.05
$425.00$415.00Aug 21$7.60$7.60$2.403.17$417.40
$415.00$410.00Aug 7$3.75$3.75$1.253.00$411.25
$407.50$405.00Aug 21$1.85$1.85$0.652.85$405.65
$405.00$402.50Aug 14$1.50$1.50$1.001.50$403.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $3.83, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 14Aug 21$0.1572.0%52.7%
$440.00Aug 7Aug 21$1.24100.5%34.2%
$430.00Aug 14Aug 21$1.4731.3%30.4%
$407.50Aug 14Aug 21$2.4034.2%31.1%
$425.00Aug 21Sep 4$3.1030.5%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Sep 11Sep 18$0.4033.0%31.6%
$365.00Sep 4Sep 11$0.6033.2%32.2%
$370.00Aug 14Aug 21$0.6934.7%33.1%
$380.00Aug 14Aug 21$0.7332.5%29.0%
$350.00Aug 21Sep 4$0.9238.8%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.60% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Aug 7$1.02$9.50$10.52$404.48$425.522.60%
$400.00Aug 14$9.90$4.90$14.80$385.20$414.803.65%
$405.00Aug 14$7.40$7.60$15.00$390.00$420.003.70%
$415.00Aug 21$6.15$13.70$19.85$395.15$434.854.90%
$405.00Aug 21$10.50$9.55$20.05$384.95$425.054.95%
$407.50Aug 21$9.15$11.40$20.55$386.95$428.055.07%
$410.00Aug 7$16.50$5.75$22.25$387.75$432.255.49%
$405.00Aug 7$21.25$3.10$24.35$380.65$429.356.01%
$425.00Aug 21$3.25$21.30$24.55$400.45$449.556.06%
$405.00Sep 4$13.90$13.35$27.25$377.75$432.256.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.17% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$395.00Aug 7$0.33$0.35$0.68$394.32$420.68
$417.50$395.00Aug 7$0.38$0.35$0.73$394.27$418.23
$420.00$397.50Aug 7$0.33$0.70$1.03$396.47$421.03
$417.50$397.50Aug 7$0.38$0.70$1.08$396.42$418.58
$415.00$395.00Aug 7$1.02$0.35$1.37$393.63$416.37
$420.00$400.00Aug 7$0.33$1.35$1.68$398.32$421.68
$415.00$397.50Aug 7$1.02$0.70$1.72$395.78$416.72
$417.50$400.00Aug 7$0.38$1.35$1.73$398.27$419.23
$415.00$400.00Aug 7$1.02$1.35$2.37$397.63$417.37
$410.00$395.00Aug 7$2.40$0.35$2.75$392.25$412.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 32.33, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/395405/410Sep 4$4.85$0.1532.33$390.15$409.85
380/385410/415Sep 4$4.80$0.2024.00$380.20$414.80
375/395405/410Aug 7$19.12$0.8821.73$375.88$424.12
395/400410/412Aug 21$4.75$0.2519.00$395.25$414.75
400/405410/415Sep 4$4.75$0.2519.00$400.25$414.75
415/425435/440Aug 21$9.16$0.8410.90$415.84$444.16
400/402408/410Aug 14$2.25$0.259.00$400.25$409.75
400/410420/430Sep 18$8.85$1.157.70$401.15$428.85
415/425450/460Aug 21$8.70$1.306.69$416.30$458.70
380/385405/410Sep 4$4.35$0.656.69$380.65$409.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 21$0.10$4.9049.00
$420.00$425.00$430.00Aug 21$0.45$4.5510.11
$410.00$420.00$430.00Sep 18$0.90$9.1010.11
$450.00$460.00$470.00Sep 18$0.96$9.049.42
$440.00$450.00$460.00Sep 18$1.38$8.626.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Sep 18$0.45$9.5521.22
$395.00$400.00$405.00Aug 21$0.25$4.7519.00
$350.00$360.00$370.00Sep 18$0.57$9.4316.54
$380.00$385.00$390.00Aug 14$0.35$4.6513.29
$340.00$350.00$360.00Sep 18$0.72$9.2812.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-5.02, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$460.001:2Aug 14-$4.17$25.83
$460.00$480.001:2Aug 21-$0.15$19.85
$420.00$440.001:2Aug 7-$0.53$19.47
$450.00$460.001:2Sep 18-$0.06$9.94
$460.00$470.001:2Sep 18-$0.31$9.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$335.001:2Aug 7-$5.02$34.98
$380.00$370.001:2Aug 21-$0.46$9.54
$390.00$380.001:2Sep 11-$0.50$9.50
$365.00$355.001:2Sep 4-$0.72$9.28
$360.00$350.001:2Sep 18-$1.23$8.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.48%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$14.100.471.2%3.48%4.65%37
$410.00Sep 4$10.700.461.2%2.64%3.82%1--
$420.00Sep 18$9.400.383.6%2.32%5.96%1--
$407.50Aug 21$8.400.480.6%2.07%2.63%14--
$415.00Sep 4$8.300.402.4%2.05%4.46%1--
$410.00Aug 21$7.100.451.2%1.75%2.93%26
$412.50Aug 21$6.300.401.8%1.55%3.35%26
$407.50Aug 14$6.000.450.6%1.48%2.04%8--
$415.00Aug 21$5.500.372.4%1.36%3.77%3--
$425.00Sep 4$5.300.304.9%1.31%6.18%1--

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 574
Total Puts 1,056
Put/Call Ratio 1.84
Net Difference -482

Prior's Put/Call Breakdown

Total Calls 590
Total Puts 1,029
Put/Call Ratio 1.74
Net Difference -439

Prior 7-Day Put/Call Summary

Total Calls 6,308
Total Puts 8,649
Average Put/Call Ratio 1.49
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