UPS - Options Database

UPS

UNITED PARCEL SVC IN Class B

$107.49 -4.84%

(7/28 09:45) ◀

Tuesday, July 28, 2026 (9:50am)

▶ (7/28 09:55)

◀ 7/28 09:50 ▶

Option Volume

Detail

ℹ

Current (07/28 9:50am) 7,001

Calls: 4,420 (63%)

Puts: 2,581 (37%)

Prior --

Calls: 32,600 (48%)

Puts: 35,408 (52%)

Current vs Prior +0.00%

Calls: -86.44% (Calls)

Puts: -92.71% (Puts)

Prior 7-Day Total 170,585

Calls: 99,937 (59%)

Puts: 70,648 (41%)

Prior 7-Day Average 28,430

Calls: 14,276 (59%)

Puts: 10,092 (41%)

Current vs Prior 7-Day Avg -75.38%

Calls: -69.04%

Puts: -74.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:50am) $1.38M

Calls: $861.9K (62%)

Puts: $520.8K (38%)

Prior --

Calls: $9.51M (58%)

Puts: $6.94M (42%)

Current vs Prior +0.00%

Calls: -90.94%

Puts: -92.49%

Prior 7-Day Total $39.28M

Calls: $26.19M (67%)

Puts: $13.09M (33%)

Prior 7-Day Average $6.55M

Calls: $3.74M (67%)

Puts: $1.87M (33%)

Current vs Prior 7-Day Avg -78.88%

Calls: -76.97%

Puts: -72.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:50am) 0.58

Prior 1.00

Current vs Prior -41.61%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -9.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:50am) 371,603

Calls: 208,798 (56%)

Puts: 162,805 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,254,097

Calls: 1,256,174 (56%)

Puts: 997,923 (44%)

Prior 7-Day Average 375,682

Calls: 209,362 (56%)

Puts: 166,320 (44%)

Current vs Prior 7-Day Avg -1.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.24% | 5.26%8.35% | 11.82%

Prior 7.02% | 8.04%9.31% | 12.96%

Current vs Prior -39.55% | -34.64%-10.30% | -8.76%

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

Current vs 7-Day Avg -26.95% | -25.14%-10.30% | -8.76%

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

Current vs 7-Day Eod -39.55% | -34.64%-12.87% | -7.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.87% | 36.08%

Calls: 23.53% | 45.79%

Puts: 30.21% | 26.37%

Prior 10.07% | 13.03%

Calls: 10.26% | 7.90%

Puts: 9.88% | 18.16%

Current vs Prior +166.83% | +176.90%

Prior 7-Day Avg 11.65% | 13.96%

Calls: 11.18% | 10.42%

Puts: 12.11% | 17.51%

Current vs 7-Day Avg +130.64% | +158.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($861.9K). Bullish P/C ratio of 0.58. P/C ratio dropping 42% - 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
09:50	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.1%, best 8.1%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Aug 21	8.25	8.95	$8.60	8.1%	--	0.72	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.51, cheapest $0.51)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 31	0.46	0.55	$0.51	17.6%	45	0.18	176

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	15.50	18.15	$16.83	15.7%	--	1.00	20
$92.00	Jul 31	13.50	16.25	$14.88	18.5%	--	1.00	22
$96.00	Jul 31	9.55	12.20	$10.88	24.4%	15	1.00	2
$90.00	Aug 21	15.75	18.30	$17.02	15.0%	8	1.00	36
$95.00	Aug 21	10.90	13.45	$12.18	20.9%	--	1.00	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 31	12.95	14.95	$13.95	14.3%	--	0.98	95
$120.00	Jul 31	12.05	14.60	$13.33	19.1%	20	0.98	153
$125.00	Jul 31	16.95	19.55	$18.25	14.2%	--	0.97	42
$118.00	Jul 31	9.90	12.55	$11.23	23.6%	1	0.95	46
$116.00	Jul 31	8.10	10.65	$9.38	27.2%	5	0.94	293

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 5.5K, top 591)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.27	0.41	$0.34	41.2%	341	0.08	12.6K
$120.00	Jul 31	0.02	0.04	$0.03	66.7%	326	0.01	3.3K
$110.00	Jul 31	0.79	1.15	$0.97	37.1%	256	0.31	253
$120.00	Aug 14	0.19	0.39	$0.29	69.0%	209	0.08	1.5K
$115.00	Jul 31	0.18	0.25	$0.22	31.8%	190	0.09	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	0.13	0.22	$0.18	50.0%	591	0.07	1.6K
$105.00	Jul 31	0.88	1.25	$1.07	34.6%	151	0.31	1.1K
$100.00	Aug 21	0.94	1.40	$1.17	39.3%	138	0.22	2.2K
$106.00	Jul 31	1.23	1.65	$1.44	29.2%	129	0.39	425
$105.00	Aug 21	2.70	3.60	$3.15	28.6%	129	0.44	3.0K

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 51.5%, max 124.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Jul 31	Aug 28	76.1%	38.4%	98.3%	12	352
$90.00	Jul 31	Aug 21	71.9%	37.9%	89.5%	8	56
$125.00	Jul 31	Sep 4	85.7%	47.7%	79.7%	127	823
$117.00	Jul 31	Aug 21	59.3%	33.7%	76.0%	39	863
$115.00	Jul 31	Sep 4	52.9%	31.1%	70.4%	219	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 31	Aug 21	85.7%	38.2%	124.7%	--	87
$95.00	Jul 31	Sep 4	59.5%	29.7%	100.1%	33	477
$100.00	Jul 31	Sep 4	52.3%	29.6%	76.7%	593	1.7K
$98.00	Jul 31	Aug 28	57.7%	32.8%	76.2%	16	409
$90.00	Jul 31	Aug 28	71.9%	42.5%	69.2%	21	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 24.00, avg 3.71)

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
$120.00	$122.00	Aug 28	$0.11	$1.89	$0.11	17.18	$120.11
$114.00	$115.00	Aug 7	$0.10	$0.90	$0.10	9.00	$114.10
$113.00	$114.00	Jul 31	$0.12	$0.88	$0.12	7.33	$113.12
$119.00	$120.00	Aug 14	$0.12	$0.88	$0.12	7.33	$119.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$95.00	Aug 14	$0.12	$2.88	$0.12	24.00	$97.88
$95.00	$90.00	Aug 21	$0.30	$4.70	$0.30	15.67	$94.70
$95.00	$90.00	Aug 28	$0.37	$4.63	$0.37	12.51	$94.63
$106.00	$105.00	Aug 28	$0.10	$0.90	$0.10	9.00	$105.90
$101.00	$100.00	Jul 31	$0.11	$0.89	$0.11	8.09	$100.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 30.25, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$95.00	Aug 21	$4.84	$4.84	$0.16	30.25	$94.84
$95.00	$100.00	Aug 21	$4.25	$4.25	$0.75	5.67	$99.25
$96.00	$98.00	Jul 31	$1.68	$1.68	$0.32	5.25	$97.68
$112.00	$113.00	Aug 21	$0.84	$0.84	$0.16	5.25	$112.84
$100.00	$102.00	Aug 14	$1.65	$1.65	$0.35	4.71	$101.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$120.00	Aug 14	$2.78	$2.78	$0.22	12.64	$120.22
$120.00	$118.00	Aug 14	$1.82	$1.82	$0.18	10.11	$118.18
$117.00	$115.00	Aug 14	$1.80	$1.80	$0.20	9.00	$115.20
$111.00	$110.00	Aug 21	$0.90	$0.90	$0.10	9.00	$110.10
$101.00	$100.00	Aug 28	$0.90	$0.90	$0.10	9.00	$100.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.65, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 31	Aug 7	$0.06	58.4%	38.8%
$120.00	Jul 31	Aug 7	$0.07	53.9%	39.5%
$119.00	Jul 31	Aug 7	$0.11	57.7%	41.5%
$126.00	Jul 31	Aug 7	$0.11	67.8%	54.1%
$90.00	Jul 31	Aug 21	$0.19	71.9%	37.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$0.15	59.5%	42.6%
$117.00	Jul 31	Aug 7	$0.17	59.3%	38.4%
$113.00	Jul 31	Aug 7	$0.22	48.8%	38.8%
$116.00	Jul 31	Aug 7	$0.22	51.2%	47.8%
$118.00	Jul 31	Aug 7	$0.22	58.4%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 3.76% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Jul 31	$2.21	$1.83	$4.04	$102.96	$111.04	3.76%
$106.00	Jul 31	$2.63	$1.44	$4.07	$101.93	$110.07	3.79%
$108.00	Jul 31	$1.72	$2.35	$4.07	$103.93	$112.07	3.79%
$109.00	Jul 31	$1.29	$3.05	$4.34	$104.66	$113.34	4.04%
$105.00	Jul 31	$3.34	$1.07	$4.41	$100.59	$109.41	4.10%
$104.00	Jul 31	$3.85	$0.75	$4.60	$99.40	$108.60	4.28%
$110.00	Jul 31	$0.97	$3.70	$4.67	$105.33	$114.67	4.34%
$111.00	Jul 31	$0.69	$4.38	$5.07	$105.93	$116.07	4.72%
$106.00	Aug 7	$3.06	$2.03	$5.09	$100.91	$111.09	4.74%
$103.00	Jul 31	$4.60	$0.51	$5.11	$97.89	$108.11	4.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.93% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$112.00	$103.00	Jul 31	$0.49	$0.51	$1.00	$102.00	$113.00
$111.00	$103.00	Jul 31	$0.69	$0.51	$1.20	$101.80	$112.20
$112.00	$104.00	Jul 31	$0.49	$0.75	$1.24	$102.76	$113.24
$126.00	$95.00	Sep 4	$0.65	$0.76	$1.41	$93.59	$127.41
$111.00	$104.00	Jul 31	$0.69	$0.75	$1.44	$102.56	$112.44
$110.00	$103.00	Jul 31	$0.97	$0.51	$1.48	$101.52	$111.48
$112.00	$105.00	Jul 31	$0.49	$1.07	$1.56	$103.44	$113.56
$110.00	$104.00	Jul 31	$0.97	$0.75	$1.72	$102.28	$111.72
$111.00	$105.00	Jul 31	$0.69	$1.07	$1.76	$103.24	$112.76
$109.00	$103.00	Jul 31	$1.29	$0.51	$1.80	$101.20	$110.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 19.00, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
108/110	122/124	Aug 28	$1.90	$0.10	19.00	$108.10	$123.90
103/104	107/109	Aug 14	$1.88	$0.12	15.67	$102.12	$108.88
111/113	118/119	Aug 14	$1.88	$0.12	15.67	$111.12	$119.88
93/94	96/98	Jul 31	$1.87	$0.13	14.38	$92.13	$97.87
111/113	114/115	Aug 14	$1.84	$0.16	11.50	$111.16	$115.84
110/111	122/124	Aug 28	$1.83	$0.17	10.76	$109.17	$123.83
106/108	114/115	Aug 28	$1.82	$0.18	10.11	$106.18	$115.82
106/108	124/125	Aug 28	$1.79	$0.21	8.52	$106.21	$125.79
105/107	116/117	Aug 14	$1.78	$0.22	8.09	$105.22	$117.78
98/99	124/125	Aug 28	$0.88	$0.12	7.33	$98.12	$124.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$111.00	$112.00	$113.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 31	$0.06	$0.94	15.67
$117.00	$118.00	$119.00	Aug 7	$0.06	$0.94	15.67
$110.00	$111.00	$112.00	Jul 31	$0.08	$0.92	11.50
$125.00	$126.00	$127.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$114.00	$115.00	$116.00	Jul 31	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Aug 21	$0.06	$0.94	15.67
$118.00	$119.00	$120.00	Aug 21	$0.07	$0.93	13.29
$100.00	$102.00	$104.00	Aug 7	$0.15	$1.85	12.33
$90.00	$95.00	$100.00	Aug 21	$0.38	$4.62	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-1.17, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$125.00	1:2	Sep 4	-$1.17	$8.83
$102.00	$107.00	1:2	Aug 14	-$0.61	$4.39
$107.00	$109.00	1:2	Aug 14	-$0.29	$1.71
$110.00	$112.00	1:2	Aug 14	-$0.43	$1.57
$121.00	$123.00	1:2	Aug 14	-$0.51	$1.49

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	-$1.03	$1.97
$102.00	$100.00	1:2	Aug 7	-$0.24	$1.76
$104.00	$102.00	1:2	Aug 7	-$0.38	$1.62
$102.00	$100.00	1:2	Sep 4	-$0.54	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.02%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$108.00	Aug 21	$2.17	0.45	0.5%	2.02%	2.49%	5	12
$108.00	Aug 7	$2.14	0.44	0.5%	1.99%	2.47%	22	65
$110.00	Aug 21	$1.85	0.36	2.3%	1.72%	4.06%	82	3.8K
$110.00	Aug 14	$1.60	0.36	2.3%	1.49%	3.82%	22	268
$108.00	Jul 31	$1.50	0.46	0.5%	1.40%	1.87%	48	447
$110.00	Aug 7	$1.38	0.34	2.3%	1.28%	3.62%	25	87
$109.00	Aug 7	$1.31	0.38	1.4%	1.22%	2.62%	2	30
$111.00	Aug 21	$1.31	0.34	3.3%	1.22%	4.48%	--	105
$112.00	Aug 21	$1.15	0.31	4.2%	1.07%	5.27%	14	92
$109.00	Jul 31	$1.04	0.38	1.4%	0.97%	2.37%	70	210

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 4,420

Total Puts 2,581

Put/Call Ratio 0.58

Net Difference 1,839

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 99,937

Total Puts 70,648

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...

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