UPS - Options Database

UPS

UNITED PARCEL SVC IN Class B

$105.98 -6.17%

(7/28 09:35) ◀

Tuesday, July 28, 2026 (9:40am)

▶

◀ 7/28 09:40

Option Volume

Detail

ℹ

Current (07/28 9:40am) 4,705

Calls: 3,118 (66%)

Puts: 1,587 (34%)

Prior --

Calls: 32,600 (48%)

Puts: 35,408 (52%)

Current vs Prior +0.00%

Calls: -90.44% (Calls)

Puts: -95.52% (Puts)

Prior 7-Day Total 160,142

Calls: 93,105 (58%)

Puts: 67,037 (42%)

Prior 7-Day Average 40,035

Calls: 13,300 (58%)

Puts: 9,576 (42%)

Current vs Prior 7-Day Avg -88.25%

Calls: -76.56%

Puts: -83.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:40am) $962.3K

Calls: $541.4K (56%)

Puts: $420.9K (44%)

Prior --

Calls: $9.51M (58%)

Puts: $6.94M (42%)

Current vs Prior +0.00%

Calls: -94.31%

Puts: -93.93%

Prior 7-Day Total $37.19M

Calls: $24.94M (67%)

Puts: $12.24M (33%)

Prior 7-Day Average $9.30M

Calls: $3.56M (67%)

Puts: $1.75M (33%)

Current vs Prior 7-Day Avg -89.65%

Calls: -84.81%

Puts: -75.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:40am) 0.51

Prior 1.00

Current vs Prior -49.10%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -27.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:40am) 371,603

Calls: 208,798 (56%)

Puts: 162,805 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,510,891

Calls: 838,578 (56%)

Puts: 672,313 (44%)

Prior 7-Day Average 377,722

Calls: 209,644 (56%)

Puts: 168,078 (44%)

Current vs Prior 7-Day Avg -1.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.10% | 5.74%7.77% | 12.55%

Prior 7.02% | 8.04%9.31% | 12.96%

Current vs Prior -41.65% | -28.66%-16.62% | -3.16%

Prior 7-Day Avg 5.81% | 7.02%9.31% | 12.96%

Current vs 7-Day Avg -29.48% | -18.29%-16.62% | -3.16%

Prior 7-Day Eod 7.02% | 8.04%9.59% | 12.84%

Current vs 7-Day Eod -41.65% | -28.66%-19.01% | -2.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.47% | 32.19%

Calls: 48.73% | 32.65%

Puts: 22.22% | 31.72%

Prior 10.07% | 13.03%

Calls: 10.26% | 7.90%

Puts: 9.88% | 18.16%

Current vs Prior +252.23% | +147.05%

Prior 7-Day Avg 11.65% | 13.96%

Calls: 11.18% | 10.42%

Puts: 12.11% | 17.51%

Current vs 7-Day Avg +204.46% | +130.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio dropping 49% - sentiment shifting bullish.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 1 of results (avg 8.6%, best 8.6%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	10.60	11.55	$11.08	8.6%	7	0.83	897

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. 84 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	14.35	16.90	$15.63	16.3%	8	1.00	36
$90.00	Jul 31	14.05	16.80	$15.43	17.8%	--	1.00	20
$92.00	Jul 31	12.05	14.75	$13.40	20.1%	--	0.99	22
$95.00	Aug 21	9.70	12.10	$10.90	22.0%	--	0.97	264
$99.00	Jul 31	5.25	7.90	$6.58	40.3%	--	0.92	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 31	10.45	13.05	$11.75	22.1%	--	1.00	531
$120.00	Jul 31	13.40	15.25	$14.33	12.9%	20	1.00	153
$121.00	Jul 31	14.55	17.00	$15.78	15.5%	--	1.00	95
$125.00	Jul 31	18.35	21.05	$19.70	13.7%	--	1.00	42
$116.00	Jul 31	9.45	11.30	$10.38	17.8%	5	0.99	293

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 3.5K, top 323)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.20	0.30	$0.25	40.0%	323	0.06	12.6K
$120.00	Aug 14	0.10	0.45	$0.28	125.0%	208	0.07	1.5K
$120.00	Jul 31	0.01	0.02	$0.02	50.0%	187	0.01	3.3K
$110.00	Jul 31	0.48	0.72	$0.60	40.0%	136	0.23	253
$115.00	Jul 31	0.10	0.15	$0.13	38.5%	121	0.06	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	0.28	0.45	$0.37	45.9%	273	0.13	1.6K
$105.00	Jul 31	1.32	1.90	$1.61	36.0%	119	0.40	1.1K
$106.00	Jul 31	1.76	2.20	$1.98	22.2%	118	0.47	425
$110.00	Jul 31	4.40	5.15	$4.78	15.7%	117	0.79	626
$101.00	Jul 31	0.23	0.50	$0.37	73.0%	67	0.15	275

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 50.5%, max 150.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Jul 31	Aug 28	98.0%	39.1%	150.6%	2	352
$90.00	Jul 31	Aug 21	68.1%	39.1%	74.2%	8	56
$100.00	Jul 31	Aug 21	57.0%	33.3%	71.1%	78	846
$105.00	Jul 31	Aug 28	54.4%	31.8%	71.1%	26	82
$119.00	Jul 31	Aug 28	75.0%	44.6%	68.3%	17	377

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 31	Sep 4	57.0%	28.4%	100.6%	273	1.7K
$85.00	Jul 31	Aug 28	89.0%	47.6%	87.2%	--	241
$106.00	Jul 31	Aug 28	53.6%	30.0%	78.6%	118	500
$125.00	Jul 31	Aug 21	69.4%	39.0%	78.1%	--	87
$105.00	Jul 31	Aug 28	54.4%	30.9%	76.0%	122	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 34.71, avg 3.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$112.00	Aug 7	$0.11	$0.89	$0.11	8.09	$111.11
$119.00	$120.00	Aug 14	$0.13	$0.87	$0.13	6.69	$119.13
$111.00	$112.00	Aug 21	$0.13	$0.87	$0.13	6.69	$111.13
$113.00	$115.00	Sep 4	$0.29	$1.71	$0.29	5.90	$113.29
$112.00	$113.00	Jul 31	$0.15	$0.85	$0.15	5.67	$112.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$85.00	Aug 21	$0.14	$4.86	$0.14	34.71	$89.86
$90.00	$85.00	Aug 28	$0.26	$4.74	$0.26	18.23	$89.74
$98.00	$95.00	Aug 14	$0.17	$2.83	$0.17	16.65	$97.83
$95.00	$90.00	Aug 28	$0.35	$4.65	$0.35	13.29	$94.65
$95.00	$90.00	Aug 21	$0.38	$4.62	$0.38	12.16	$94.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 37.89, avg 2.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.00	$99.00	Jul 31	$6.82	$6.82	$0.18	37.89	$98.82
$90.00	$95.00	Aug 21	$4.73	$4.73	$0.27	17.52	$94.73
$102.00	$103.00	Jul 31	$0.89	$0.89	$0.11	8.09	$102.89
$109.00	$110.00	Aug 7	$0.86	$0.86	$0.14	6.14	$109.86
$112.00	$113.00	Aug 28	$0.86	$0.86	$0.14	6.14	$112.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$115.00	Aug 21	$2.82	$2.82	$0.18	15.67	$115.18
$120.00	$118.00	Aug 14	$1.83	$1.83	$0.17	10.76	$118.17
$118.00	$117.00	Aug 14	$0.90	$0.90	$0.10	9.00	$117.10
$115.00	$114.00	Aug 14	$0.89	$0.89	$0.11	8.09	$114.11
$108.00	$106.00	Aug 7	$1.77	$1.77	$0.23	7.70	$106.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.75, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 31	Aug 7	$0.16	53.9%	45.0%
$115.00	Jul 31	Aug 7	$0.18	53.1%	36.5%
$90.00	Jul 31	Aug 21	$0.20	68.1%	39.1%
$119.00	Jul 31	Aug 7	$0.20	75.0%	49.8%
$111.00	Jul 31	Aug 7	$0.22	55.8%	35.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 31	Aug 7	$0.07	63.0%	54.5%
$117.00	Jul 31	Aug 7	$0.08	52.5%	51.6%
$94.00	Jul 31	Aug 7	$0.09	131.8%	76.5%
$85.00	Jul 31	Aug 21	$0.16	89.0%	45.2%
$100.00	Jul 31	Aug 7	$0.29	57.0%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.75% of stock, avg 9.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Jul 31	$2.36	$1.61	$3.97	$101.03	$108.97	3.75%
$106.00	Jul 31	$2.11	$1.98	$4.09	$101.91	$110.09	3.86%
$107.00	Jul 31	$1.54	$2.60	$4.14	$102.86	$111.14	3.91%
$104.00	Jul 31	$3.10	$1.08	$4.18	$99.82	$108.18	3.94%
$108.00	Jul 31	$1.02	$3.35	$4.37	$103.63	$112.37	4.12%
$103.00	Jul 31	$3.58	$0.82	$4.40	$98.60	$107.40	4.15%
$109.00	Jul 31	$0.95	$3.85	$4.80	$104.20	$113.80	4.53%
$102.00	Jul 31	$4.47	$0.60	$5.07	$96.93	$107.07	4.78%
$101.00	Jul 31	$4.97	$0.37	$5.34	$95.66	$106.34	5.04%
$110.00	Jul 31	$0.60	$4.78	$5.38	$104.62	$115.38	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.13% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$102.00	Jul 31	$0.60	$0.60	$1.20	$100.80	$111.20
$111.00	$102.00	Jul 31	$0.66	$0.60	$1.26	$100.74	$112.26
$110.00	$103.00	Jul 31	$0.60	$0.82	$1.42	$101.58	$111.42
$111.00	$103.00	Jul 31	$0.66	$0.82	$1.48	$101.52	$112.48
$109.00	$102.00	Jul 31	$0.95	$0.60	$1.55	$100.45	$110.55
$108.00	$102.00	Jul 31	$1.02	$0.60	$1.62	$100.38	$109.62
$110.00	$104.00	Jul 31	$0.60	$1.08	$1.68	$102.32	$111.68
$111.00	$104.00	Jul 31	$0.66	$1.08	$1.74	$102.26	$112.74
$109.00	$103.00	Jul 31	$0.95	$0.82	$1.77	$101.23	$110.77
$111.00	$102.00	Aug 7	$0.88	$0.92	$1.80	$100.20	$112.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 15.67, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
106/108	111/112	Aug 7	$1.88	$0.12	15.67	$106.12	$112.88
106/108	124/125	Aug 28	$1.87	$0.13	14.38	$106.13	$125.87
100/102	105/106	Aug 21	$1.84	$0.16	11.50	$100.16	$106.84
100/102	111/113	Sep 4	$1.81	$0.19	9.53	$100.19	$112.81
105/107	119/120	Aug 14	$1.79	$0.21	8.52	$105.21	$120.79
95/97	114/115	Aug 28	$1.79	$0.21	8.52	$95.21	$115.79
103/105	112/113	Aug 28	$1.79	$0.21	8.52	$103.21	$113.79
108/109	111/112	Aug 7	$0.89	$0.11	8.09	$108.11	$111.89
95/96	104/105	Jul 31	$0.88	$0.12	7.33	$95.12	$104.88
102/104	110/111	Aug 7	$1.76	$0.24	7.33	$102.24	$111.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$118.00	$119.00	$120.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 31	$0.09	$0.91	10.11
$116.00	$117.00	$118.00	Jul 31	$0.09	$0.91	10.11
$122.00	$123.00	$124.00	Jul 31	$0.11	$0.89	8.09
$90.00	$95.00	$100.00	Aug 21	$0.56	$4.44	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$90.00	$95.00	Aug 28	$0.09	$4.91	54.56
$85.00	$90.00	$95.00	Aug 21	$0.24	$4.76	19.83
$98.00	$99.00	$100.00	Jul 31	$0.07	$0.93	13.29
$97.00	$98.00	$99.00	Jul 31	$0.08	$0.92	11.50
$96.00	$97.00	$98.00	Jul 31	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-1.23, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$125.00	1:2	Sep 4	-$1.23	$8.77
$105.00	$110.00	1:2	Aug 28	-$0.46	$4.54
$95.00	$100.00	1:2	Aug 21	-$2.56	$2.44
$107.00	$109.00	1:2	Aug 14	-$0.60	$1.40
$113.00	$115.00	1:2	Sep 4	-$0.78	$1.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 31	-$0.01	$4.99
$90.00	$85.00	1:2	Aug 21	-$0.03	$4.97
$90.00	$85.00	1:2	Aug 28	-$0.13	$4.87
$95.00	$90.00	1:2	Aug 28	-$0.30	$4.70
$100.00	$95.00	1:2	Sep 4	-$0.57	$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.64%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Aug 21	$2.80	0.47	0.0%	2.64%	2.66%	1	15
$106.00	Aug 7	$2.26	0.53	0.0%	2.13%	2.15%	5	38
$106.00	Jul 31	$1.83	0.53	0.0%	1.73%	1.75%	8	77
$107.00	Aug 7	$1.76	0.47	1.0%	1.66%	2.62%	1	9
$108.00	Aug 7	$1.50	0.42	1.9%	1.42%	3.32%	10	65
$110.00	Aug 21	$1.51	0.31	3.8%	1.42%	5.22%	46	3.8K
$110.00	Aug 14	$1.32	0.32	3.8%	1.25%	5.04%	22	268
$107.00	Jul 31	$1.20	0.45	1.0%	1.13%	2.09%	50	156
$109.00	Aug 7	$1.12	0.38	2.9%	1.06%	3.91%	1	30
$110.00	Aug 7	$0.97	0.30	3.8%	0.92%	4.71%	4	87

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 3,118

Total Puts 1,587

Put/Call Ratio 0.51

Net Difference 1,531

Prior's Put/Call Breakdown

Total Calls 32,600

Total Puts 35,408

Put/Call Ratio 1.00

Net Difference -2,808

Prior 7-Day Put/Call Summary

Total Calls 93,105

Total Puts 67,037

Average Put/Call Ratio 0.70

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...

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