UPS - Options Database

UPS

UNITED PARCEL SVC IN Class B

$106.73 -5.51%

(7/28 09:40) ◀

Tuesday, July 28, 2026 (9:45am)

▶ (7/28 09:50)

◀ 7/28 09:45 ▶

Option Volume

Detail

ℹ

Current (07/28 9:45am) 5,738

Calls: 3,714 (65%)

Puts: 2,024 (35%)

Prior --

Calls: 32,600 (48%)

Puts: 35,408 (52%)

Current vs Prior +0.00%

Calls: -88.61% (Calls)

Puts: -94.28% (Puts)

Prior 7-Day Total 164,847

Calls: 96,223 (58%)

Puts: 68,624 (42%)

Prior 7-Day Average 32,969

Calls: 13,746 (58%)

Puts: 9,803 (42%)

Current vs Prior 7-Day Avg -82.60%

Calls: -72.98%

Puts: -79.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:45am) $1.13M

Calls: $706.6K (62%)

Puts: $426.5K (38%)

Prior --

Calls: $9.51M (58%)

Puts: $6.94M (42%)

Current vs Prior +0.00%

Calls: -92.57%

Puts: -93.85%

Prior 7-Day Total $38.15M

Calls: $25.49M (67%)

Puts: $12.67M (33%)

Prior 7-Day Average $7.63M

Calls: $3.64M (67%)

Puts: $1.81M (33%)

Current vs Prior 7-Day Avg -85.15%

Calls: -80.59%

Puts: -76.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:45am) 0.55

Prior 1.00

Current vs Prior -45.50%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -17.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:45am) 371,603

Calls: 208,798 (56%)

Puts: 162,805 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,882,494

Calls: 1,047,376 (56%)

Puts: 835,118 (44%)

Prior 7-Day Average 376,498

Calls: 209,475 (56%)

Puts: 167,023 (44%)

Current vs Prior 7-Day Avg -1.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.40% | 5.94%8.20% | 12.42%

Prior 7.02% | 8.04%9.31% | 12.96%

Current vs Prior -37.25% | -26.14%-11.97% | -4.13%

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

Current vs 7-Day Avg -24.17% | -15.39%-11.97% | -4.13%

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

Current vs 7-Day Eod -37.25% | -26.14%-14.50% | -3.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.73% | 103.49%

Calls: 33.72% | 61.15%

Puts: 27.75% | 145.83%

Prior 10.07% | 13.03%

Calls: 10.26% | 7.90%

Puts: 9.88% | 18.16%

Current vs Prior +205.16% | +694.24%

Prior 7-Day Avg 11.65% | 13.96%

Calls: 11.18% | 10.42%

Puts: 12.11% | 17.51%

Current vs 7-Day Avg +163.78% | +641.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($706.6K). Bullish P/C ratio of 0.55. P/C ratio dropping 46% - 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
09:45	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 87 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	15.55	18.15	$16.85	15.4%	8	1.00	36
$90.00	Jul 31	15.20	17.90	$16.55	16.3%	--	1.00	20
$92.00	Jul 31	13.25	16.05	$14.65	19.1%	--	0.99	22
$95.00	Aug 21	10.70	13.25	$11.98	21.3%	--	0.98	264
$98.00	Jul 31	8.40	9.50	$8.95	12.3%	14	0.95	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	12.05	14.85	$13.45	20.8%	20	1.00	153
$121.00	Jul 31	13.15	14.95	$14.05	12.8%	--	1.00	95
$125.00	Jul 31	17.05	19.85	$18.45	15.2%	--	1.00	42
$117.00	Jul 31	9.25	11.90	$10.58	25.0%	--	0.96	531
$118.00	Jul 31	10.10	12.85	$11.48	24.0%	1	0.95	46

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 4.4K, top 366)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.25	0.55	$0.40	75.0%	330	0.07	12.6K
$110.00	Jul 31	0.64	1.00	$0.82	43.9%	229	0.27	253
$120.00	Aug 14	0.10	0.64	$0.37	145.9%	208	0.09	1.5K
$120.00	Jul 31	0.02	0.05	$0.04	75.0%	204	0.02	3.3K
$115.00	Jul 31	0.12	0.25	$0.19	68.4%	190	0.08	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	0.16	0.27	$0.22	50.0%	366	0.09	1.6K
$105.00	Jul 31	1.00	1.25	$1.13	22.1%	148	0.34	1.1K
$100.00	Aug 21	1.09	1.81	$1.45	49.7%	136	0.25	2.2K
$106.00	Jul 31	1.23	2.00	$1.62	47.5%	128	0.43	425
$110.00	Jul 31	3.35	4.35	$3.85	26.0%	119	0.73	626

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 49.8%, max 103.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Jul 31	Aug 28	78.4%	38.5%	103.4%	12	352
$110.00	Jul 31	Aug 28	49.6%	28.3%	75.2%	229	279
$90.00	Jul 31	Aug 21	65.2%	37.5%	74.1%	8	56
$123.00	Jul 31	Aug 21	72.1%	41.9%	72.0%	32	239
$126.00	Jul 31	Sep 4	72.2%	42.5%	70.2%	58	361

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 31	Sep 4	57.3%	29.2%	96.3%	33	477
$100.00	Jul 31	Sep 4	52.1%	27.4%	90.4%	366	1.7K
$116.00	Jul 31	Aug 21	57.8%	32.6%	77.2%	6	300
$110.00	Jul 31	Aug 28	49.6%	28.3%	75.2%	120	642
$98.00	Jul 31	Aug 28	55.6%	32.6%	70.4%	16	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 20.43, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$116.00	$118.00	Aug 28	$0.11	$1.89	$0.11	17.18	$116.11
$113.00	$115.00	Sep 4	$0.17	$1.83	$0.17	10.76	$113.17
$116.00	$117.00	Jul 31	$0.11	$0.89	$0.11	8.09	$116.11
$111.00	$112.00	Jul 31	$0.13	$0.87	$0.13	6.69	$111.13
$124.00	$125.00	Aug 28	$0.14	$0.86	$0.14	6.14	$124.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$95.00	Aug 14	$0.14	$2.86	$0.14	20.43	$97.86
$95.00	$90.00	Aug 28	$0.37	$4.63	$0.37	12.51	$94.63
$95.00	$90.00	Aug 21	$0.39	$4.61	$0.39	11.82	$94.61
$102.00	$101.00	Jul 31	$0.12	$0.88	$0.12	7.33	$101.88
$110.00	$109.00	Aug 21	$0.12	$0.88	$0.12	7.33	$109.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 37.46, avg 2.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$95.00	Aug 21	$4.87	$4.87	$0.13	37.46	$94.87
$92.00	$98.00	Jul 31	$5.70	$5.70	$0.30	19.00	$97.70
$95.00	$100.00	Aug 21	$4.50	$4.50	$0.50	9.00	$99.50
$104.00	$105.00	Jul 31	$0.87	$0.87	$0.13	6.69	$104.87
$100.00	$102.00	Aug 14	$1.70	$1.70	$0.30	5.67	$101.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$120.00	Aug 14	$2.79	$2.79	$0.21	13.29	$120.21
$123.00	$121.00	Aug 21	$1.85	$1.85	$0.15	12.33	$121.15
$115.00	$113.00	Aug 28	$1.81	$1.81	$0.19	9.53	$113.19
$115.00	$114.00	Jul 31	$0.90	$0.90	$0.10	9.00	$114.10
$120.00	$118.00	Aug 14	$1.78	$1.78	$0.22	8.09	$118.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.71, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 31	Aug 7	$0.06	60.3%	39.2%
$120.00	Jul 31	Aug 7	$0.09	57.3%	41.8%
$117.00	Jul 31	Aug 7	$0.15	51.5%	38.8%
$122.00	Jul 31	Aug 7	$0.22	62.8%	52.6%
$90.00	Jul 31	Aug 21	$0.30	65.2%	37.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$0.15	57.3%	42.2%
$117.00	Jul 31	Aug 7	$0.15	51.5%	38.8%
$116.00	Jul 31	Aug 7	$0.20	57.8%	48.3%
$118.00	Jul 31	Aug 7	$0.20	60.3%	39.2%
$100.00	Jul 31	Aug 7	$0.30	52.1%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 3.78% of stock, avg 9.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Jul 31	$1.94	$2.09	$4.03	$102.97	$111.03	3.78%
$108.00	Jul 31	$1.60	$2.44	$4.04	$103.96	$112.04	3.79%
$105.00	Jul 31	$3.01	$1.13	$4.14	$100.86	$109.14	3.88%
$106.00	Jul 31	$2.61	$1.62	$4.23	$101.77	$110.23	3.96%
$109.00	Jul 31	$1.07	$3.18	$4.25	$104.75	$113.25	3.98%
$110.00	Jul 31	$0.82	$3.85	$4.67	$105.33	$114.67	4.38%
$104.00	Jul 31	$3.88	$0.86	$4.74	$99.26	$108.74	4.44%
$103.00	Jul 31	$4.33	$0.66	$4.99	$98.01	$107.99	4.68%
$106.00	Aug 7	$3.06	$2.10	$5.16	$100.84	$111.16	4.83%
$111.00	Jul 31	$0.60	$4.63	$5.23	$105.77	$116.23	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.02% of stock, avg 3.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$111.00	$102.00	Jul 31	$0.60	$0.49	$1.09	$100.91	$112.09
$111.00	$103.00	Jul 31	$0.60	$0.66	$1.26	$101.74	$112.26
$110.00	$102.00	Jul 31	$0.82	$0.49	$1.31	$100.69	$111.31
$126.00	$95.00	Sep 4	$0.65	$0.75	$1.40	$93.60	$127.40
$111.00	$104.00	Jul 31	$0.60	$0.86	$1.46	$102.54	$112.46
$110.00	$103.00	Jul 31	$0.82	$0.66	$1.48	$101.52	$111.48
$109.00	$102.00	Jul 31	$1.07	$0.49	$1.56	$100.44	$110.56
$110.00	$104.00	Jul 31	$0.82	$0.86	$1.68	$102.32	$111.68
$109.00	$103.00	Jul 31	$1.07	$0.66	$1.73	$101.27	$110.73
$111.00	$105.00	Jul 31	$0.60	$1.13	$1.73	$103.27	$112.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 19.00, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
111/113	118/119	Aug 14	$1.90	$0.10	19.00	$111.10	$119.90
104/105	106/107	Aug 7	$0.90	$0.10	9.00	$104.10	$106.90
104/105	110/111	Aug 7	$0.90	$0.10	9.00	$104.10	$110.90
103/104	114/115	Aug 14	$0.90	$0.10	9.00	$103.10	$114.90
111/113	116/117	Aug 14	$1.80	$0.20	9.00	$111.20	$117.80
108/110	122/124	Aug 28	$1.79	$0.21	8.52	$108.21	$123.79
96/97	108/109	Aug 7	$0.87	$0.13	6.69	$96.13	$108.87
106/108	109/110	Aug 7	$1.74	$0.26	6.69	$106.26	$110.74
108/109	124/125	Aug 14	$0.87	$0.13	6.69	$108.13	$124.87
100/102	113/115	Sep 4	$1.74	$0.26	6.69	$100.26	$114.74

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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$124.00	$125.00	$126.00	Jul 31	$0.07	$0.93	13.29
$90.00	$95.00	$100.00	Aug 21	$0.37	$4.63	12.51
$106.00	$107.00	$108.00	Aug 7	$0.08	$0.92	11.50
$110.00	$111.00	$112.00	Jul 31	$0.09	$0.91	10.11
$102.00	$103.00	$104.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Jul 31	$0.05	$0.95	19.00
$100.00	$102.00	$104.00	Aug 7	$0.10	$1.90	19.00
$115.00	$116.00	$117.00	Aug 7	$0.06	$0.94	15.67
$103.00	$104.00	$105.00	Jul 31	$0.07	$0.93	13.29
$96.00	$97.00	$98.00	Jul 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-1.09, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$125.00	1:2	Sep 4	-$1.09	$8.91
$92.00	$98.00	1:2	Jul 31	-$3.25	$2.75
$95.00	$100.00	1:2	Aug 21	-$2.98	$2.02
$110.00	$112.00	1:2	Aug 14	-$0.40	$1.60
$121.00	$123.00	1:2	Aug 14	-$0.50	$1.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Aug 28	-$0.26	$4.74
$98.00	$95.00	1:2	Aug 14	-$1.04	$1.96
$102.00	$100.00	1:2	Aug 21	-$0.18	$1.82
$102.00	$100.00	1:2	Sep 4	-$0.18	$1.82
$102.00	$100.00	1:2	Aug 7	-$0.20	$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.03%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$108.00	Aug 21	$2.17	0.43	1.2%	2.03%	3.22%	5	12
$107.00	Aug 7	$1.80	0.47	0.2%	1.69%	1.94%	1	9
$108.00	Aug 7	$1.76	0.43	1.2%	1.65%	2.84%	22	65
$110.00	Aug 21	$1.68	0.33	3.1%	1.57%	4.64%	71	3.8K
$107.00	Jul 31	$1.65	0.49	0.2%	1.55%	1.80%	58	156
$110.00	Aug 14	$1.64	0.34	3.1%	1.54%	4.60%	22	268
$111.00	Aug 21	$1.47	0.33	4.0%	1.38%	5.38%	--	105
$108.00	Jul 31	$1.23	0.42	1.2%	1.15%	2.34%	43	447
$107.00	Aug 14	$1.23	0.46	0.2%	1.15%	1.41%	--	21
$112.00	Aug 21	$1.15	0.30	4.9%	1.08%	6.02%	1	92

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 3,714

Total Puts 2,024

Put/Call Ratio 0.55

Net Difference 1,690

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 96,223

Total Puts 68,624

Average Put/Call Ratio 0.66

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