UPS - Options Database

UPS

UNITED PARCEL SVC IN Class B

$105.74 -6.38%

(7/28 10:00) ◀

Tuesday, July 28, 2026 (2:05pm)

▶ (7/28 18:07)

◀ 7/28 14:07 ▶

Option Volume

Detail

ℹ

Current (07/28 2:05pm) 43,848

Calls: 29,627 (68%)

Puts: 14,221 (32%)

Prior (07/27) 21,914

Calls: 12,412 (57%)

Puts: 9,502 (43%)

Current vs Prior +100.09%

Calls: +138.70% (Calls)

Puts: +49.66% (Puts)

Prior 7-Day Total 187,751

Calls: 110,383 (59%)

Puts: 77,368 (41%)

Prior 7-Day Average 26,821

Calls: 15,769 (59%)

Puts: 11,052 (41%)

Current vs Prior 7-Day Avg +63.48%

Calls: +87.88%

Puts: +28.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 2:05pm) $9.27M

Calls: $5.10M (55%)

Puts: $4.17M (45%)

Prior (07/27) $6.95M

Calls: $4.47M (64%)

Puts: $2.48M (36%)

Current vs Prior +33.34%

Calls: +14.00%

Puts: +68.24%

Prior 7-Day Total $42.83M

Calls: $28.24M (66%)

Puts: $14.59M (34%)

Prior 7-Day Average $6.12M

Calls: $4.03M (66%)

Puts: $2.08M (34%)

Current vs Prior 7-Day Avg +51.49%

Calls: +26.37%

Puts: +100.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 2:05pm) 0.48

Prior (07/27) 0.77

Current vs Prior -37.30%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -27.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 2:05pm) 371,603

Calls: 208,798 (56%)

Puts: 162,805 (44%)

Prior (07/27) 351,134

Calls: 199,227 (57%)

Puts: 151,907 (43%)

Current vs Prior +5.83%

Prior 7-Day Total 2,625,700

Calls: 1,464,972 (56%)

Puts: 1,160,728 (44%)

Prior 7-Day Average 375,100

Calls: 209,281 (56%)

Puts: 165,818 (44%)

Current vs Prior 7-Day Avg -0.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.43% | 4.79%7.10% | 11.52%

Prior 7.02% | 8.04%9.31% | 12.96%

Current vs Prior -51.08% | -40.38%-23.74% | -11.11%

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

Current vs 7-Day Avg -40.89% | -31.71%-23.74% | -11.11%

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

Current vs 7-Day Eod -51.08% | -40.38%-25.93% | -10.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.82% | 10.95%

Calls: 13.43% | 9.82%

Puts: 22.22% | 12.07%

Prior 10.07% | 13.03%

Calls: 10.26% | 7.90%

Puts: 9.88% | 18.16%

Current vs Prior +76.96% | -15.96%

Prior 7-Day Avg 11.65% | 13.96%

Calls: 11.18% | 10.42%

Puts: 12.11% | 17.51%

Current vs 7-Day Avg +52.96% | -21.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (51% higher). Unusually high activity with volume up 100% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (29,627 calls vs 14,221 puts). P/C ratio dropping 37% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.6%, best 7.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	3.30	3.55	$3.43	7.3%	89	0.51	1.3K
$85.00	Jul 31	20.50	22.10	$21.30	7.5%	6	1.00	2
$103.00	Aug 21	4.40	4.85	$4.63	9.7%	2	0.61	--
$105.00	Aug 7	2.61	2.88	$2.75	9.8%	710	0.57	22

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	3.40	3.65	$3.53	7.1%	313	0.49	3.0K
$106.00	Aug 21	3.90	4.25	$4.08	8.6%	85	0.53	115
$110.00	Aug 7	4.60	5.05	$4.82	9.3%	174	0.75	278
$110.00	Aug 21	6.30	6.95	$6.63	9.8%	55	0.71	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.48, cheapest $0.11)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 7	0.79	0.90	$0.85	12.9%	141	0.25	87

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	0.10	0.12	$0.11	18.2%	1.3K	0.06	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	15.30	17.60	$16.45	14.0%	59	1.00	36
$90.00	Jul 31	15.40	17.10	$16.25	10.5%	7	1.00	20
$85.00	Jul 31	20.50	22.10	$21.30	7.5%	6	1.00	2
$95.00	Jul 31	10.25	12.20	$11.23	17.4%	3	0.99	7
$92.00	Jul 31	13.50	15.10	$14.30	11.2%	9	0.99	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 31	8.85	11.45	$10.15	25.6%	27	1.00	293
$118.00	Jul 31	10.65	13.10	$11.88	20.6%	1	1.00	46
$120.00	Jul 31	13.45	15.30	$14.38	12.9%	21	1.00	153
$121.00	Jul 31	13.40	16.10	$14.75	18.3%	--	1.00	95
$123.00	Jul 31	15.45	18.30	$16.88	16.9%	1	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 32.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.04	0.19	$0.12	125.0%	2.2K	0.05	2.4K
$120.00	Aug 21	0.16	0.25	$0.21	42.9%	1.6K	0.06	12.6K
$106.00	Jul 31	1.32	1.60	$1.46	19.2%	1.4K	0.49	77
$112.00	Jul 31	0.11	0.23	$0.17	70.6%	1.1K	0.09	226
$110.00	Jul 31	0.29	0.37	$0.33	24.2%	815	0.16	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	1.44	1.80	$1.62	22.2%	1.4K	0.51	425
$100.00	Jul 31	0.10	0.12	$0.11	18.2%	1.3K	0.06	1.6K
$105.00	Jul 31	0.99	1.27	$1.13	24.8%	830	0.41	1.1K
$107.00	Jul 31	2.02	2.45	$2.24	19.2%	784	0.61	206
$97.00	Aug 28	0.90	1.15	$1.02	24.5%	541	0.18	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 56.7%, max 138.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 31	Sep 4	72.3%	32.9%	119.8%	209	823
$126.00	Jul 31	Sep 4	72.1%	37.3%	93.1%	118	361
$118.00	Jul 31	Sep 4	57.0%	29.6%	92.2%	438	1.1K
$117.00	Jul 31	Sep 4	58.3%	30.9%	88.8%	68	294
$120.00	Jul 31	Aug 28	58.8%	31.5%	86.5%	718	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Jul 31	Aug 7	84.9%	35.5%	138.8%	13	92
$125.00	Jul 31	Aug 21	72.3%	34.1%	111.9%	--	87
$93.00	Jul 31	Aug 7	89.1%	43.7%	103.7%	4	143
$90.00	Jul 31	Sep 4	63.8%	33.0%	93.4%	67	3.0K
$117.00	Jul 31	Aug 28	58.3%	30.3%	92.3%	2	567

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 24.00, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$118.00	$125.00	Sep 4	$0.30	$6.70	$0.30	22.33	$118.30
$115.00	$116.00	Aug 14	$0.10	$0.90	$0.10	9.00	$115.10
$118.00	$119.00	Aug 7	$0.11	$0.89	$0.11	8.09	$118.11
$112.00	$113.00	Aug 14	$0.11	$0.89	$0.11	8.09	$112.11
$119.00	$120.00	Aug 28	$0.11	$0.89	$0.11	8.09	$119.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$90.00	Aug 14	$0.20	$4.80	$0.20	24.00	$94.80
$95.00	$90.00	Aug 21	$0.33	$4.67	$0.33	14.15	$94.67
$95.00	$90.00	Aug 28	$0.37	$4.63	$0.37	12.51	$94.63
$95.00	$90.00	Sep 4	$0.48	$4.52	$0.48	9.42	$94.52
$98.00	$97.00	Aug 28	$0.10	$0.90	$0.10	9.00	$97.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$98.00	Aug 14	$2.70	$2.70	$0.30	9.00	$97.70
$103.00	$105.00	Aug 14	$1.80	$1.80	$0.20	9.00	$104.80
$101.00	$104.00	Aug 7	$2.65	$2.65	$0.35	7.57	$103.65
$96.00	$98.00	Jul 31	$1.75	$1.75	$0.25	7.00	$97.75
$99.00	$100.00	Aug 14	$0.85	$0.85	$0.15	5.67	$99.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$116.00	Aug 21	$1.88	$1.88	$0.12	15.67	$116.12
$117.00	$115.00	Aug 14	$1.87	$1.87	$0.13	14.38	$115.13
$120.00	$118.00	Aug 14	$1.85	$1.85	$0.15	12.33	$118.15
$125.00	$123.00	Aug 21	$1.81	$1.81	$0.19	9.53	$123.19
$110.00	$109.00	Jul 31	$0.90	$0.90	$0.10	9.00	$109.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.43, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Jul 31	Aug 7	$0.05	58.2%	37.1%
$120.00	Jul 31	Aug 7	$0.05	58.8%	38.8%
$117.00	Jul 31	Aug 7	$0.06	58.3%	35.9%
$123.00	Jul 31	Aug 7	$0.06	63.5%	45.1%
$115.00	Jul 31	Aug 7	$0.07	54.9%	34.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Jul 31	Aug 7	$0.05	45.1%	35.8%
$96.00	Jul 31	Aug 7	$0.06	56.2%	35.0%
$95.00	Jul 31	Aug 7	$0.07	50.2%	36.3%
$90.00	Jul 31	Aug 7	$0.11	63.8%	53.6%
$92.00	Jul 31	Aug 7	$0.16	67.4%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 2.91% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Jul 31	$1.46	$1.62	$3.08	$102.92	$109.08	2.91%
$105.00	Jul 31	$2.01	$1.13	$3.14	$101.86	$108.14	2.97%
$107.00	Jul 31	$1.02	$2.24	$3.26	$103.74	$110.26	3.08%
$104.00	Jul 31	$2.60	$0.77	$3.37	$100.63	$107.37	3.19%
$108.00	Jul 31	$0.74	$2.89	$3.63	$104.37	$111.63	3.43%
$109.00	Jul 31	$0.48	$3.60	$4.08	$104.92	$113.08	3.86%
$103.00	Jul 31	$3.83	$0.51	$4.34	$98.66	$107.34	4.10%
$106.00	Aug 7	$2.22	$2.32	$4.54	$101.46	$110.54	4.29%
$105.00	Aug 7	$2.75	$1.84	$4.59	$100.41	$109.59	4.34%
$107.00	Aug 7	$1.77	$2.88	$4.65	$102.35	$111.65	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.49% of stock, avg 3.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$101.00	Jul 31	$0.33	$0.19	$0.52	$100.48	$110.52
$110.00	$102.00	Jul 31	$0.33	$0.30	$0.63	$101.37	$110.63
$109.00	$101.00	Jul 31	$0.48	$0.19	$0.67	$100.33	$109.67
$109.00	$102.00	Jul 31	$0.48	$0.30	$0.78	$101.22	$109.78
$110.00	$103.00	Jul 31	$0.33	$0.51	$0.84	$102.16	$110.84
$108.00	$101.00	Jul 31	$0.74	$0.19	$0.93	$100.07	$108.93
$109.00	$103.00	Jul 31	$0.48	$0.51	$0.99	$102.01	$109.99
$108.00	$102.00	Jul 31	$0.74	$0.30	$1.04	$100.96	$109.04
$110.00	$104.00	Jul 31	$0.33	$0.77	$1.10	$102.90	$111.10
$107.00	$101.00	Jul 31	$1.02	$0.19	$1.21	$99.79	$108.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 12.64, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
99/100	101/104	Aug 7	$2.78	$0.22	12.64	$97.22	$103.78
103/104	105/106	Aug 7	$0.90	$0.10	9.00	$103.10	$105.90
105/106	107/108	Aug 14	$0.90	$0.10	9.00	$105.10	$107.90
103/104	107/108	Aug 21	$0.90	$0.10	9.00	$103.10	$107.90
104/105	107/108	Aug 28	$0.90	$0.10	9.00	$104.10	$107.90
98/99	106/107	Aug 14	$0.89	$0.11	8.09	$98.11	$106.89
102/103	107/108	Aug 28	$0.89	$0.11	8.09	$102.11	$107.89
103/104	106/107	Aug 28	$0.89	$0.11	8.09	$103.11	$106.89
97/98	106/107	Aug 14	$0.88	$0.12	7.33	$97.12	$106.88
102/103	104/105	Aug 7	$0.87	$0.13	6.69	$102.13	$104.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$109.00	$111.00	$113.00	Sep 4	$0.09	$1.91	21.22
$90.00	$91.00	$92.00	Jul 31	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$90.00	$95.00	Aug 21	$0.24	$4.76	19.83
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 31	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Aug 7	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.01, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$104.00	1:2	Aug 7	-$0.68	$2.32
$95.00	$100.00	1:2	Aug 21	-$3.08	$1.92
$121.00	$123.00	1:2	Aug 14	-$0.22	$1.78
$110.00	$112.00	1:2	Aug 14	-$0.50	$1.50
$120.00	$122.00	1:2	Aug 28	-$0.50	$1.50

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 28	-$0.47	$4.53
$110.00	$106.00	1:2	Sep 4	-$1.86	$2.14
$92.00	$90.00	1:2	Aug 7	-$0.05	$1.95
$105.00	$102.00	1:2	Sep 4	-$1.21	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 2.84%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Aug 28	$3.00	0.47	0.2%	2.84%	3.08%	16	6
$106.00	Sep 4	$2.96	0.48	0.2%	2.80%	3.05%	2	--
$107.00	Sep 4	$2.89	0.44	1.2%	2.73%	3.92%	4	--
$106.00	Aug 21	$2.69	0.47	0.2%	2.54%	2.79%	105	15
$106.00	Aug 14	$2.57	0.52	0.2%	2.43%	2.68%	93	--
$107.00	Aug 28	$2.53	0.43	1.2%	2.39%	3.58%	6	2
$107.00	Aug 21	$2.36	0.42	1.2%	2.23%	3.42%	268	--
$108.00	Sep 4	$2.30	0.40	2.1%	2.18%	4.31%	1	1
$107.00	Aug 14	$2.23	0.47	1.2%	2.11%	3.30%	33	21
$106.00	Aug 7	$2.09	0.50	0.2%	1.98%	2.22%	19	38

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 29,627

Total Puts 14,221

Put/Call Ratio 0.48

Net Difference 15,406

Prior's Put/Call Breakdown

Total Calls 12,412

Total Puts 9,502

Put/Call Ratio 0.77

Net Difference 2,910

Prior 7-Day Put/Call Summary

Total Calls 110,383

Total Puts 77,368

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