Tour v492
UPS
UNITED PARCEL SVC IN Class B
$107.70 -1.29%
$107.63 (-0.06%)🌙
as of 08/05 07:20 PM
(8/4 19:19) ◀
|
Wednesday, August 5, 2026 (7:20pm)
January 2026
|
▶ (8/6 19:19)
◀ 8/5 19:20 ▶

Option Volume

Detail
ℹ
Current (08/05) 18,222
Calls: 9,152 (50%)
Puts: 9,070 (50%)
Prior (08/04) 20,274
Calls: 13,951 (69%)
Puts: 6,323 (31%)
Current vs Prior -10.12%
Calls: -34.40% (Calls)
Puts: +43.44% (Puts)
Prior 7-Day Total 221,199
Calls: 133,082 (60%)
Puts: 88,117 (40%)
Prior 7-Day Average 31,599
Calls: 19,011 (60%)
Puts: 12,588 (40%)
Current vs Prior 7-Day Avg -42.34%
Calls: -51.86%
Puts: -27.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $6.62M
Calls: $3.38M (51%)
Puts: $3.25M (49%)
Prior (08/04) $4.17M
Calls: $3.29M (79%)
Puts: $876.9K (21%)
Current vs Prior +58.78%
Calls: +2.55%
Puts: +270.08%
Prior 7-Day Total $57.09M
Calls: $30.63M (54%)
Puts: $26.46M (46%)
Prior 7-Day Average $8.16M
Calls: $4.38M (54%)
Puts: $3.78M (46%)
Current vs Prior 7-Day Avg -18.78%
Calls: -22.77%
Puts: -14.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.99
Prior (08/04) 0.45
Current vs Prior +118.66%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +52.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 237,562
Calls: 132,153 (56%)
Puts: 105,409 (44%)
Prior (08/04) 235,570
Calls: 147,894 (63%)
Puts: 87,676 (37%)
Current vs Prior +0.85%
Prior 7-Day Total 2,023,942
Calls: 1,173,733 (58%)
Puts: 850,209 (42%)
Prior 7-Day Average 289,134
Calls: 167,676 (58%)
Puts: 121,458 (42%)
Current vs Prior 7-Day Avg -17.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.21% | 3.78%5.24% | 9.89%
Prior 2.77% | 4.08%5.73% | 10.15%
Current vs Prior -20.16% | -7.34%-8.58% | -2.62%
Prior 7-Day Avg 3.44% | 4.94%6.77% | 11.12%
Current vs 7-Day Avg -35.80% | -23.55%-22.62% | -11.07%
Prior 7-Day Eod 2.77% | 4.08%5.73% | 10.15%
Current vs 7-Day Eod -20.16% | -7.34%-8.58% | -2.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.82% | 10.95%
Calls: 13.43% | 9.82%
Puts: 22.22% | 12.07%
Prior 17.82% | 10.95%
Calls: 13.43% | 9.82%
Puts: 22.22% | 12.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.71% | 11.25%
Calls: 12.98% | 9.55%
Puts: 20.46% | 12.94%
Current vs 7-Day Avg +6.62% | -2.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. P/C ratio rising 119% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 13 of results (avg 8.4%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1812.6513.65$13.157.6%11.001.3K
$108.00Sep 42.452.65$2.557.8%200.4517
$91.00Aug 716.0517.50$16.778.6%70.981
$92.00Aug 715.1516.55$15.858.8%160.961
$115.00Sep 181.151.26$1.219.1%1670.224.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 185.656.00$5.836.0%290.611.5K
$109.00Sep 44.404.75$4.587.6%20.6110
$105.00Sep 183.003.25$3.138.0%260.425.2K
$115.00Sep 189.009.75$9.388.0%30.77--
$128.00Aug 719.5021.45$20.489.5%20.85--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.82, cheapest $0.82)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 70.740.90$0.8219.5%2950.47630
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2117.2018.95$18.089.7%11.00--
$100.00Aug 217.708.70$8.2012.2%11.00--
$95.00Sep 1812.6513.65$13.157.6%11.001.3K
$95.00Aug 712.0513.65$12.8512.5%171.009
$90.00Aug 717.0518.85$17.9510.0%170.995
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 76.607.90$7.2517.9%21.00--
$117.00Aug 78.5010.25$9.3818.7%41.00--
$124.00Aug 715.5517.75$16.6513.2%21.00--
$112.00Aug 73.604.85$4.2229.6%100.96--
$120.00Aug 2112.6514.65$13.6514.7%30.96284

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 10.4K, top 911)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 142.633.20$2.9219.5%9110.66707
$106.00Aug 212.753.40$3.0821.1%9100.58741
$105.00Aug 143.304.20$3.7524.0%4660.75--
$105.00Aug 213.504.35$3.9321.6%4660.671.5K
$110.00Aug 70.200.27$0.2429.2%3330.181.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.100.22$0.1675.0%8650.131.0K
$107.00Aug 70.440.85$0.6563.1%2880.37117
$108.00Aug 141.681.98$1.8316.4%2840.5158
$106.00Aug 70.180.51$0.3594.3%2460.23147
$108.00Aug 213.053.45$3.2512.3%1960.57200

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 43.9%, max 244.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Aug 21116.9%33.9%244.6%185
$95.00Aug 7Sep 1864.5%27.4%135.7%181.3K
$119.00Aug 7Aug 1478.8%38.4%105.1%3138
$101.00Aug 7Aug 2848.3%28.5%69.2%324
$103.00Aug 7Aug 2148.8%28.9%68.9%252--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 7Aug 2184.9%29.8%184.5%7284
$90.00Aug 14Sep 1860.4%29.2%106.4%405.1K
$101.00Aug 7Sep 1148.3%25.1%92.2%4134
$100.00Aug 7Sep 1849.4%26.1%89.5%1303.6K
$103.00Aug 7Sep 448.8%26.5%84.0%80571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 20.05, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$120.00Aug 21$0.19$3.81$0.1920.05$116.19
$120.00$125.00Sep 18$0.32$4.68$0.3214.62$120.32
$117.00$120.00Aug 28$0.29$2.71$0.299.34$117.29
$114.00$115.00Aug 21$0.10$0.90$0.109.00$114.10
$115.00$120.00Sep 18$0.66$4.34$0.666.58$115.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$91.00Aug 14$0.29$5.71$0.2919.69$96.71
$97.00$95.00Sep 4$0.10$1.90$0.1019.00$96.90
$98.00$96.00Aug 28$0.14$1.86$0.1413.29$97.86
$95.00$90.00Sep 18$0.35$4.65$0.3513.29$94.65
$100.00$95.00Aug 21$0.37$4.63$0.3712.51$99.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 82.33, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$100.00Aug 21$9.88$9.88$0.1282.33$99.88
$100.00$102.00Aug 21$1.80$1.80$0.209.00$101.80
$95.00$100.00Sep 18$4.47$4.47$0.538.43$99.47
$102.00$105.00Aug 28$2.65$2.65$0.357.57$104.65
$101.00$102.00Aug 28$0.88$0.88$0.127.33$101.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$125.00Aug 7$1.85$1.85$0.1512.33$125.15
$112.00$110.00Aug 7$1.82$1.82$0.1810.11$110.18
$111.00$110.00Aug 14$0.89$0.89$0.118.09$110.11
$115.00$112.00Aug 14$2.65$2.65$0.357.57$112.35
$109.00$108.00Aug 28$0.87$0.87$0.136.69$108.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Aug 14Aug 21$0.0533.8%29.8%
$122.00Aug 14Aug 21$0.1233.9%37.0%
$90.00Aug 7Aug 21$0.13116.9%33.9%
$115.00Aug 7Aug 14$0.1538.0%28.5%
$125.00Aug 21Sep 18$0.1835.9%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 7Aug 14$0.0649.4%28.3%
$102.00Aug 7Aug 14$0.0946.5%25.9%
$103.00Aug 7Aug 14$0.1048.8%25.7%
$94.00Aug 28Sep 4$0.1234.0%32.1%
$101.00Aug 7Aug 14$0.1448.3%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.70% of stock, avg 6.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$0.82$1.01$1.83$106.17$109.831.70%
$107.00Aug 7$1.37$0.65$2.02$104.98$109.021.88%
$109.00Aug 7$0.47$1.64$2.11$106.89$111.111.96%
$110.00Aug 7$0.24$2.40$2.64$107.36$112.642.45%
$106.00Aug 7$2.36$0.35$2.71$103.29$108.712.52%
$105.00Aug 7$3.22$0.16$3.38$101.62$108.383.14%
$108.00Aug 14$1.70$1.83$3.53$104.47$111.533.28%
$107.00Aug 14$2.24$1.44$3.68$103.32$110.683.42%
$109.00Aug 14$1.28$2.46$3.74$105.26$112.743.47%
$106.00Aug 14$2.92$1.04$3.96$102.04$109.963.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.12% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$104.00Aug 7$0.06$0.07$0.13$103.87$112.13
$111.00$104.00Aug 7$0.14$0.07$0.21$103.79$111.21
$112.00$105.00Aug 7$0.06$0.16$0.22$104.78$112.22
$112.00$103.00Aug 7$0.06$0.18$0.24$102.76$112.24
$111.00$105.00Aug 7$0.14$0.16$0.30$104.70$111.30
$110.00$104.00Aug 7$0.24$0.07$0.31$103.69$110.31
$111.00$103.00Aug 7$0.14$0.18$0.32$102.68$111.32
$110.00$105.00Aug 7$0.24$0.16$0.40$104.60$110.40
$112.00$106.00Aug 7$0.06$0.35$0.41$105.59$112.41
$110.00$103.00Aug 7$0.24$0.18$0.42$102.58$110.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 13.29, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/98102/105Aug 28$2.79$0.2113.29$95.21$104.79
103/104106/107Aug 14$0.90$0.109.00$103.10$106.90
100/101103/105Aug 14$1.78$0.228.09$99.22$104.78
108/109114/115Aug 14$0.89$0.118.09$108.11$114.89
109/110111/112Aug 14$0.89$0.118.09$109.11$111.89
101/102103/105Aug 21$1.76$0.247.33$100.24$104.76
101/102106/107Aug 21$0.88$0.127.33$101.12$106.88
103/104109/110Aug 28$0.88$0.127.33$103.12$109.88
107/108109/110Aug 28$0.87$0.136.69$107.13$109.87
109/111115/117Sep 11$1.73$0.276.41$109.27$116.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.34$4.6613.71
$94.00$95.00$96.00Aug 7$0.08$0.9211.50
$108.00$109.00$110.00Aug 14$0.08$0.9211.50
$108.00$109.00$110.00Aug 21$0.08$0.9211.50
$93.00$94.00$95.00Aug 7$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Sep 11$0.05$0.9519.00
$90.00$95.00$100.00Aug 21$0.28$4.7216.86
$106.00$107.00$108.00Aug 7$0.06$0.9415.67
$100.00$101.00$102.00Aug 21$0.06$0.9415.67
$101.00$102.00$103.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.34, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.34$4.66
$100.00$105.001:2Sep 18-$0.96$4.04
$115.00$118.001:2Aug 7-$0.01$2.99
$116.00$119.001:2Aug 14-$0.06$2.94
$110.00$113.001:2Sep 11-$0.33$2.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.43$4.57
$105.00$101.001:2Sep 11-$0.08$3.92
$109.00$105.001:2Sep 11-$0.26$3.74
$96.00$93.001:2Sep 11-$0.06$2.94
$115.00$110.001:2Sep 18-$2.28$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.27%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 4$2.450.450.3%2.27%2.55%2017
$110.00Sep 18$2.390.382.1%2.22%4.35%875.5K
$109.00Sep 4$1.940.401.2%1.80%3.01%434
$110.00Sep 11$1.910.362.1%1.77%3.91%1334
$108.00Aug 21$1.750.440.3%1.62%1.90%257789
$110.00Sep 4$1.730.352.1%1.61%3.74%22152
$108.00Aug 14$1.570.490.3%1.46%1.74%211641
$109.00Aug 28$1.560.391.2%1.45%2.66%237
$111.00Sep 4$1.420.313.1%1.32%4.38%30516
$109.00Aug 21$1.330.371.2%1.23%2.44%6299

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 9,152
Total Puts 9,070
Put/Call Ratio 0.99
Net Difference 82

Prior's Put/Call Breakdown

Total Calls 13,951
Total Puts 6,323
Put/Call Ratio 0.45
Net Difference 7,628

Prior 7-Day Put/Call Summary

Total Calls 133,082
Total Puts 88,117
Average Put/Call Ratio 0.65
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