Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SPGI (S & P GLOBAL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPGI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

413.28 
 S & P GLOBAL INC       CHANGE

-0.04 
 HIGH 414.58   LOW 408.95   DIVIDEND DATE 2017-08-24 
 OPEN 412.13   CLOSE 413.32   DIVIDEND AMOUNT 0.41 
 BID 0.00   ASK 0.00   YIELD 1.07 
 VOLUME 3,127,444   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 13247   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.20 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPGI  426.46    SPGI  May 17 '24  420.00  19.20  12.74  2.99%    0.27  1
 SPGI  426.46    SPGI  Nov 15 '24  430.00  37.00  37.00  8.68%    0.26  7
 SPGI  426.46    SPGI  Aug 16 '24  420.00  31.15  24.69  5.79%    0.26  4
 SPGI  426.46    SPGI  Oct 18 '24  420.00  36.90  30.44  7.14%    0.24  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPGI  Jan 16 '26  420.00   C  70.70    SPGI  Jan 16 '26  420.00   P  36.60    107.30  6.46
 SPGI  Jan 17 '25  420.00   C  46.80    SPGI  Jan 17 '25  420.00   P  27.30    74.10  6.46
 SPGI  May 17 '24  420.00   C  19.20    SPGI  May 17 '24  420.00   P  9.60    28.80  6.46
 SPGI  Jan 17 '25  430.00   C  40.85    SPGI  Jan 17 '25  430.00   P  31.60    72.45  3.54
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPGI  Jan 16 '26  430.00   P  41.60    SPGI  Jan 16 '26  420.00   P  36.60    5.00  10.00
 SPGI  Aug 16 '24  430.00   P  22.00    SPGI  Aug 16 '24  420.00   P  16.80    5.20  10.00
 SPGI  Nov 15 '24  430.00   P  27.15    SPGI  Nov 15 '24  420.00   P  22.37    4.78  10.00
 SPGI  Apr 19 '24  427.50   P  6.80    SPGI  Apr 19 '24  425.00   P  5.55    1.25  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPGI  Jan 16 '26  420.00   C  70.70    SPGI  Jan 16 '26  430.00   C  67.20    3.50  10.00
 SPGI  May 17 '24  420.00   C  19.20    SPGI  May 17 '24  430.00   C  12.85    6.35  10.00
 SPGI  Aug 16 '24  420.00   C  31.15    SPGI  Aug 16 '24  430.00   C  24.10    7.05  10.00
 SPGI  Apr 19 '24  420.00   C  11.20    SPGI  Apr 19 '24  432.50   C  4.40    6.80  12.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPGI  Nov 15 '24  430.00   C  37.00    SPGI  Nov 15 '24  420.00   C  39.50    -2.50  10.00
 SPGI  Apr 19 '24  427.50   C  6.80    SPGI  Apr 19 '24  425.00   C  7.90    -1.10  2.50
 SPGI  Apr 19 '24  422.50   C  9.60    SPGI  Apr 19 '24  420.00   C  11.20    -1.60  2.50
 SPGI  Apr 19 '24  430.00   C  5.45    SPGI  Apr 19 '24  425.00   C  7.90    -2.45  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPGI  Apr 19 '24  420.00   P  3.80    SPGI  Apr 19 '24  430.00   P  8.10    -4.30  10.00
 SPGI  May 17 '24  420.00   P  9.60    SPGI  May 17 '24  430.00   P  13.90    -4.30  10.00
 SPGI  Jun 21 '24  420.00   P  12.85    SPGI  Jun 21 '24  430.00   P  17.00    -4.15  10.00
 SPGI  Apr 19 '24  420.00   P  3.80    SPGI  Apr 19 '24  427.50   P  6.80    -3.00  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPGI  Nov 15 '24  430.00   C  37.00    SPGI  Jan 16 '26  430.00   C  67.20    -30.20  14
 SPGI  May 17 '24  430.00   C  12.85    SPGI  Jan 16 '26  430.00   C  67.20    -54.35  20
 SPGI  Jan 17 '25  430.00   C  40.85    SPGI  Jan 16 '26  430.00   C  67.20    -26.35  12
 SPGI  Aug 16 '24  430.00   C  24.10    SPGI  Jan 16 '26  430.00   C  67.20    -43.10  17
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPGI  May 17 '24  420.00   P  9.60    SPGI  Aug 16 '24  420.00   P  16.80    -7.20  3
 SPGI  May 17 '24  420.00   P  9.60    SPGI  Jun 21 '24  420.00   P  12.85    -3.25  1
 SPGI  May 17 '24  430.00   P  13.90    SPGI  Jun 21 '24  430.00   P  17.00    -3.10  1
 SPGI  May 17 '24  420.00   P  9.60    SPGI  Oct 18 '24  420.00   P  20.05    -10.45  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.