Tour v492
UPS
UNITED PARCEL SVC IN Class B
$103.20 -4.18%
$103.58 (+0.37%)🌙
as of 08/06 07:19 PM
(8/5 19:20) ◀
|
Thursday, August 6, 2026 (7:19pm)
January 2026
|
▶
◀ 8/6 19:19

Option Volume

Detail
ℹ
Current (08/06) 32,383
Calls: 21,588 (67%)
Puts: 10,795 (33%)
Prior (08/05) 18,222
Calls: 9,152 (50%)
Puts: 9,070 (50%)
Current vs Prior +77.71%
Calls: +135.88% (Calls)
Puts: +19.02% (Puts)
Prior 7-Day Total 193,267
Calls: 120,100 (62%)
Puts: 73,167 (38%)
Prior 7-Day Average 27,609
Calls: 17,157 (62%)
Puts: 10,452 (38%)
Current vs Prior 7-Day Avg +17.29%
Calls: +25.83%
Puts: +3.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $8.56M
Calls: $4.95M (58%)
Puts: $3.61M (42%)
Prior (08/05) $6.62M
Calls: $3.38M (51%)
Puts: $3.25M (49%)
Current vs Prior +29.22%
Calls: +46.51%
Puts: +11.21%
Prior 7-Day Total $51.13M
Calls: $27.40M (54%)
Puts: $23.73M (46%)
Prior 7-Day Average $7.30M
Calls: $3.91M (54%)
Puts: $3.39M (46%)
Current vs Prior 7-Day Avg +17.19%
Calls: +26.48%
Puts: +6.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.50
Prior (08/05) 0.99
Current vs Prior -49.54%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 287,168
Calls: 155,797 (54%)
Puts: 131,371 (46%)
Prior (08/05) 237,562
Calls: 132,153 (56%)
Puts: 105,409 (44%)
Current vs Prior +20.88%
Prior 7-Day Total 1,910,370
Calls: 1,106,659 (58%)
Puts: 803,711 (42%)
Prior 7-Day Average 272,910
Calls: 158,094 (58%)
Puts: 114,815 (42%)
Current vs Prior 7-Day Avg +5.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.84% | 3.57%5.14% | 9.98%
Prior 2.21% | 3.78%5.24% | 9.89%
Current vs Prior -16.69% | -5.64%-1.93% | +0.93%
Prior 7-Day Avg 2.76% | 4.33%6.15% | 10.70%
Current vs 7-Day Avg -33.26% | -17.73%-16.44% | -6.70%
Prior 7-Day Eod 2.21% | 3.78%5.24% | 9.89%
Current vs 7-Day Eod -16.69% | -5.64%-1.93% | +0.93%
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 17.82% | 10.95%
Calls: 13.43% | 9.82%
Puts: 22.22% | 12.07%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 78% vs prior. Bullish P/C ratio of 0.50. P/C ratio dropping 50% - sentiment shifting bullish. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 7.3%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 718.0018.90$18.454.9%30.991
$100.00Sep 184.805.10$4.956.1%720.643.8K
$90.00Aug 2113.0014.00$13.507.4%71.0087
$91.00Aug 712.0013.00$12.508.0%140.945
$92.00Aug 710.9511.90$11.438.3%360.937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 185.255.45$5.353.7%950.615.2K
$110.00Sep 188.759.20$8.985.0%280.771.5K
$95.00Sep 181.121.18$1.155.2%2460.214.7K
$120.00Aug 2117.6018.60$18.105.5%270.98284
$100.00Aug 211.291.40$1.358.1%7690.352.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.81, cheapest $0.64)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 70.730.85$0.7915.2%5410.56206
$106.00Aug 210.730.86$0.8016.2%2750.25657
$105.00Aug 140.860.99$0.9314.0%1.5K0.35543
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 140.580.70$0.6418.8%630.2775
$102.00Aug 140.810.98$0.9018.9%1270.3588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.0014.00$13.507.4%71.0087
$95.00Aug 218.159.75$8.9517.9%71.00307
$90.00Sep 1812.6014.75$13.6815.7%11.00--
$95.00Aug 77.759.50$8.6320.3%71.0014
$90.00Aug 712.6014.25$13.4312.3%100.999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 74.305.60$4.9526.3%51.00253
$109.00Aug 74.656.20$5.4328.5%1531.00--
$110.00Aug 76.157.15$6.6515.0%3881.00249
$112.00Aug 77.359.10$8.2321.3%751.0049
$113.00Aug 148.3510.15$9.2519.5%741.00--

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 23.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.860.99$0.9314.0%1.5K0.35543
$103.00Aug 211.802.05$1.9213.0%8990.47664
$104.00Aug 70.300.42$0.3633.3%8950.33277
$110.00Sep 181.051.22$1.1414.9%8830.225.5K
$103.00Aug 141.571.95$1.7621.6%8770.54349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 212.573.20$2.8921.8%8170.56388
$100.00Aug 211.291.40$1.358.1%7690.352.9K
$103.00Aug 70.480.60$0.5422.2%6250.44596
$95.00Aug 210.210.30$0.2634.6%4840.092.4K
$110.00Aug 76.157.15$6.6515.0%3881.00249

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 116.3%, max 689.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 7Sep 18221.5%28.1%689.3%3755.0K
$121.00Aug 7Aug 21284.2%45.7%521.9%474
$90.00Aug 7Sep 18121.7%27.2%347.0%119
$113.00Aug 7Sep 11124.0%28.3%338.3%3147
$111.00Aug 7Sep 11115.2%26.8%329.5%21231
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 18181.4%29.5%515.5%95.0K
$113.00Aug 7Aug 14124.0%31.9%288.7%100--
$97.00Aug 7Sep 1178.5%25.3%210.6%1843
$98.00Aug 7Sep 1164.8%26.7%142.3%739
$112.00Aug 7Aug 2862.5%29.5%111.6%78143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 37.46, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$120.00Sep 11$0.11$3.89$0.1135.36$116.11
$115.00$120.00Sep 18$0.25$4.75$0.2519.00$115.25
$113.00$115.00Sep 4$0.14$1.86$0.1413.29$113.14
$111.00$113.00Sep 4$0.16$1.84$0.1611.50$111.16
$111.00$113.00Sep 11$0.16$1.84$0.1611.50$111.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Aug 21$0.13$4.87$0.1337.46$94.87
$90.00$85.00Sep 18$0.27$4.73$0.2717.52$89.73
$91.00$90.00Aug 28$0.11$0.89$0.118.09$90.89
$100.00$99.00Aug 14$0.12$0.88$0.127.33$99.88
$97.00$96.00Sep 11$0.12$0.88$0.127.33$96.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 12.04, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 18$4.58$4.58$0.4210.90$94.58
$90.00$95.00Aug 21$4.55$4.55$0.4510.11$94.55
$100.00$101.00Aug 7$0.90$0.90$0.109.00$100.90
$98.00$100.00Sep 11$1.75$1.75$0.257.00$99.75
$101.00$102.00Aug 7$0.86$0.86$0.146.14$101.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$110.00Aug 14$2.77$2.77$0.2312.04$110.23
$120.00$110.00Sep 18$9.22$9.22$0.7811.82$110.78
$106.00$105.00Aug 7$0.86$0.86$0.146.14$105.14
$114.00$113.00Aug 14$0.85$0.85$0.155.67$113.15
$107.00$105.00Sep 4$1.70$1.70$0.305.67$105.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 7Aug 14$0.0854.3%26.2%
$117.00Aug 7Aug 21$0.10115.5%38.8%
$116.00Aug 14Aug 28$0.1038.3%30.9%
$109.00Aug 7Aug 14$0.1450.5%26.3%
$120.00Aug 21Sep 11$0.1831.1%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 7Aug 14$0.0541.8%26.3%
$85.00Aug 7Sep 18$0.09181.4%29.5%
$98.00Aug 7Aug 14$0.1064.8%27.3%
$120.00Aug 21Sep 18$0.1031.1%29.6%
$91.00Aug 28Sep 4$0.1031.2%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 1.29% of stock, avg 6.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Aug 7$0.79$0.54$1.33$101.67$104.331.29%
$104.00Aug 7$0.36$1.11$1.47$102.53$105.471.42%
$102.00Aug 7$1.64$0.22$1.86$100.14$103.861.80%
$105.00Aug 7$0.15$1.90$2.05$102.95$107.051.99%
$101.00Aug 7$2.50$0.09$2.59$98.41$103.592.51%
$106.00Aug 7$0.05$2.76$2.81$103.19$108.812.72%
$103.00Aug 14$1.76$1.37$3.13$99.87$106.133.03%
$104.00Aug 14$1.29$1.92$3.21$100.79$107.213.11%
$102.00Aug 14$2.36$0.90$3.26$98.74$105.263.16%
$100.00Aug 7$3.40$0.02$3.42$96.58$103.423.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.22% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$98.00Aug 7$0.15$0.08$0.23$97.77$105.23
$105.00$101.00Aug 7$0.15$0.09$0.24$100.76$105.24
$105.00$97.00Aug 7$0.15$0.10$0.25$96.75$105.25
$105.00$102.00Aug 7$0.15$0.22$0.37$101.63$105.37
$111.00$98.00Aug 7$0.31$0.08$0.39$97.61$111.39
$111.00$101.00Aug 7$0.31$0.09$0.40$100.60$111.40
$111.00$97.00Aug 7$0.31$0.10$0.41$96.59$111.41
$104.00$98.00Aug 7$0.36$0.08$0.44$97.56$104.44
$104.00$101.00Aug 7$0.36$0.09$0.45$100.55$104.45
$104.00$97.00Aug 7$0.36$0.10$0.46$96.54$104.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 14.38, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/9798/100Sep 11$1.87$0.1314.38$95.13$99.87
102/103105/106Aug 21$0.89$0.118.09$102.11$105.89
98/99102/103Aug 28$0.89$0.118.09$98.11$102.89
85/9095/100Sep 18$4.42$0.587.62$85.58$99.42
99/100101/102Sep 11$0.88$0.127.33$99.12$101.88
96/97103/104Aug 28$0.87$0.136.69$96.13$103.87
100/101104/105Sep 11$0.87$0.136.69$100.13$104.87
100/101102/103Aug 14$0.86$0.146.14$100.14$102.86
103/105107/109Sep 11$1.72$0.286.14$103.28$108.72
103/104105/106Aug 14$0.85$0.155.67$103.15$105.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$115.00$117.00Aug 21$0.06$1.9432.33
$112.00$113.00$114.00Aug 28$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.06$0.9415.67
$106.00$107.00$108.00Aug 14$0.06$0.9415.67
$109.00$110.00$111.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 7$0.06$0.9415.67
$95.00$96.00$97.00Aug 14$0.06$0.9415.67
$97.00$98.00$99.00Sep 4$0.06$0.9415.67
$103.00$105.00$107.00Sep 11$0.12$1.8815.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $--, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Sep 18-$0.80$4.20
$116.00$120.001:2Sep 11-$0.08$3.92
$105.00$108.001:2Sep 4-$0.22$2.78
$116.00$119.001:2Aug 14-$0.23$2.77
$96.00$99.001:2Aug 7-$0.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$85.001:2Aug 7$0.00$12.00
$95.00$90.001:2Aug 21$0.00$5.00
$110.00$105.001:2Sep 18-$1.72$3.28
$92.00$90.001:2Sep 11-$0.04$1.96
$115.00$110.001:2Aug 21-$3.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.20%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Sep 11$2.270.430.8%2.20%2.97%1--
$105.00Sep 18$2.260.391.7%2.19%3.93%4012.7K
$104.00Sep 4$2.010.420.8%1.95%2.72%1606
$105.00Sep 11$1.860.381.7%1.80%3.55%1--
$104.00Aug 28$1.630.410.8%1.58%2.35%85
$105.00Sep 4$1.630.371.7%1.58%3.32%731
$104.00Aug 21$1.330.390.8%1.29%2.06%834361
$107.00Sep 11$1.320.293.7%1.28%4.96%41
$104.00Aug 14$1.120.440.8%1.09%1.86%123109
$105.00Aug 28$1.100.341.7%1.07%2.81%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 21,588
Total Puts 10,795
Put/Call Ratio 0.50
Net Difference 10,793

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 120,100
Total Puts 73,167
Average Put/Call Ratio 0.64
Ratio Trend Falling

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