UPS - Options Database

UPS

UNITED PARCEL SVC IN B

$110.02 -0.58%

$109.99 (-0.03%)🌙

as of 07/06 07:07 PM

(7/2 19:08) ◀

Monday, July 6, 2026 (7:07pm)

▶ (7/7 19:09)

◀ 7/6 19:07 ▶

Option Volume

Detail

ℹ

Current (07/06) 18,479

Calls: 14,077 (76%)

Puts: 4,402 (24%)

Prior (07/02) 17,535

Calls: 12,249 (70%)

Puts: 5,286 (30%)

Current vs Prior +5.38%

Calls: +14.92% (Calls)

Puts: -16.72% (Puts)

Prior 7-Day Total 89,056

Calls: 60,368 (68%)

Puts: 28,688 (32%)

Prior 7-Day Average 14,842

Calls: 8,624 (68%)

Puts: 4,098 (32%)

Current vs Prior 7-Day Avg +24.50%

Calls: +63.23%

Puts: +7.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $5.60M

Calls: $3.43M (61%)

Puts: $2.17M (39%)

Prior (07/02) $5.23M

Calls: $4.53M (87%)

Puts: $702.2K (13%)

Current vs Prior +7.09%

Calls: -24.33%

Puts: +209.70%

Prior 7-Day Total $24.71M

Calls: $17.68M (72%)

Puts: $7.03M (28%)

Prior 7-Day Average $4.12M

Calls: $2.53M (72%)

Puts: $1.00M (28%)

Current vs Prior 7-Day Avg +36.04%

Calls: +35.70%

Puts: +116.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.31

Prior (07/02) 0.43

Current vs Prior -27.54%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -37.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 229,453

Calls: 141,917 (62%)

Puts: 87,536 (38%)

Prior (07/02) 227,272

Calls: 141,938 (62%)

Puts: 85,334 (38%)

Current vs Prior +0.96%

Prior 7-Day Total 1,275,125

Calls: 783,463 (61%)

Puts: 491,662 (39%)

Prior 7-Day Average 212,520

Calls: 130,577 (61%)

Puts: 81,943 (39%)

Current vs Prior 7-Day Avg +7.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.10% | 4.47%4.47% | 13.45%

Prior 3.69% | 4.83%-- | --

Current vs Prior -15.94% | -7.50%-- | --

Prior 7-Day Avg 2.67% | 4.33%-- | --

Current vs 7-Day Avg +16.14% | +3.19%-- | --

Prior 7-Day Eod 3.69% | 4.83%-- | --

Current vs 7-Day Eod -15.94% | -7.50%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.51% | 13.21%

Calls: 16.76% | 10.62%

Puts: 20.26% | 15.81%

Prior 18.51% | 13.21%

Calls: 16.76% | 10.62%

Puts: 20.26% | 15.81%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 22.32% | 14.05%

Calls: 20.91% | 11.08%

Puts: 23.73% | 17.04%

Current vs 7-Day Avg -17.08% | -6.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.43M). Extreme bullish P/C ratio of 0.31 - heavy call buying (14,077 calls vs 4,402 puts). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (141,917 calls vs 87,536 puts) suggests bullish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

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 9 of results (avg 8.8%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	2.20	2.30	$2.25	4.4%	2.9K	0.51	9.0K
$96.00	Jul 10	13.90	14.95	$14.43	7.3%	12	0.98	--
$106.00	Jul 17	4.70	5.15	$4.93	9.1%	3	0.78	--
$94.00	Jul 10	15.30	16.80	$16.05	9.3%	2	0.90	--
$107.00	Jul 17	3.95	4.35	$4.15	9.6%	3	0.72	50

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 10	2.48	2.74	$2.61	10.0%	25	0.70	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.71, cheapest $0.37)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	0.55	0.65	$0.60	16.7%	453	0.20	3.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 17	0.34	0.40	$0.37	16.2%	36	0.13	123
$105.00	Jul 24	0.83	0.97	$0.90	15.6%	8	0.22	532
$109.00	Jul 10	0.87	1.04	$0.96	17.7%	72	0.38	578

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	19.30	22.30	$20.80	14.4%	8	1.00	--
$95.00	Jul 17	14.25	16.75	$15.50	16.1%	1	1.00	--
$91.00	Jul 10	17.90	19.80	$18.85	10.1%	8	0.99	--
$93.00	Jul 10	16.20	17.85	$17.02	9.7%	8	0.99	--
$90.00	Jul 10	18.85	21.10	$19.98	11.3%	2	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	5.00	5.85	$5.43	15.7%	5	0.80	644
$112.00	Jul 10	2.48	2.74	$2.61	10.0%	25	0.70	23
$113.00	Jul 17	3.70	4.15	$3.93	11.5%	2	0.69	12
$112.00	Jul 17	3.05	3.45	$3.25	12.3%	3	0.62	3
$111.00	Jul 10	1.78	2.03	$1.90	13.2%	4	0.60	--

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 9.6K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	2.20	2.30	$2.25	4.4%	2.9K	0.51	9.0K
$110.00	Jul 10	1.40	1.61	$1.51	13.9%	991	0.52	1.1K
$115.00	Jul 17	0.55	0.65	$0.60	16.7%	453	0.20	3.4K
$113.00	Jul 10	0.35	0.48	$0.42	31.0%	444	0.21	174
$116.00	Jul 10	0.04	0.11	$0.08	87.5%	415	0.05	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	1.29	1.49	$1.39	14.4%	299	0.49	402
$105.00	Jul 10	0.10	0.21	$0.16	68.7%	268	0.09	219
$108.00	Jul 24	1.65	1.88	$1.77	13.0%	118	0.37	92
$100.00	Jul 31	1.06	1.27	$1.17	17.9%	111	0.17	307
$104.00	Jul 10	0.08	0.22	$0.15	93.3%	91	0.07	185

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 43.6%, max 86.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Jul 17	93.3%	50.0%	86.5%	10	--
$95.00	Jul 10	Jul 17	80.2%	43.4%	84.6%	23	--
$124.00	Jul 10	Jul 17	64.9%	39.4%	64.5%	8	--
$130.00	Jul 10	Aug 14	75.3%	47.2%	59.6%	2	--
$102.00	Jul 10	Aug 14	47.0%	35.9%	30.8%	2	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Jul 10	Aug 7	82.3%	44.7%	84.0%	3	17
$97.00	Jul 10	Aug 7	70.2%	41.3%	69.9%	3	83
$99.00	Jul 10	Aug 7	59.3%	39.7%	49.4%	20	--
$100.00	Jul 10	Jul 31	54.2%	41.5%	30.4%	133	609
$101.00	Jul 10	Jul 31	51.7%	42.0%	23.3%	15	244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 45.67, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$123.00	$130.00	Aug 14	$0.15	$6.85	$0.15	45.67	$123.15
$125.00	$130.00	Jul 31	$0.39	$4.61	$0.39	11.82	$125.39
$118.00	$125.00	Jul 24	$0.57	$6.43	$0.57	11.28	$118.57
$125.00	$130.00	Aug 7	$0.41	$4.59	$0.41	11.20	$125.41
$122.00	$125.00	Jul 31	$0.30	$2.70	$0.30	9.00	$122.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$95.00	Jul 24	$0.10	$3.90	$0.10	39.00	$98.90
$95.00	$91.00	Jul 31	$0.29	$3.71	$0.29	12.79	$94.71
$96.00	$92.00	Aug 7	$0.34	$3.66	$0.34	10.76	$95.66
$102.00	$100.00	Jul 17	$0.18	$1.82	$0.18	10.11	$101.82
$99.00	$97.00	Aug 7	$0.23	$1.77	$0.23	7.70	$98.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 14.62, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Jul 17	$4.68	$4.68	$0.32	14.62	$104.68
$91.00	$93.00	Jul 10	$1.83	$1.83	$0.17	10.76	$92.83
$105.00	$106.00	Jul 10	$0.85	$0.85	$0.15	5.67	$105.85
$94.00	$95.00	Jul 10	$0.82	$0.82	$0.18	4.56	$94.82
$100.00	$104.00	Jul 31	$3.28	$3.28	$0.72	4.56	$103.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$113.00	Jul 17	$1.50	$1.50	$0.50	3.00	$113.50
$112.00	$111.00	Jul 10	$0.71	$0.71	$0.29	2.45	$111.29
$113.00	$112.00	Jul 17	$0.68	$0.68	$0.32	2.13	$112.32
$107.00	$105.00	Jul 31	$1.17	$1.17	$0.83	1.41	$105.83
$112.00	$111.00	Jul 17	$0.58	$0.58	$0.42	1.38	$111.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.64, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 10	Jul 24	$0.08	75.3%	41.0%
$125.00	Jul 17	Jul 24	$0.14	36.2%	35.2%
$120.00	Jul 10	Jul 17	$0.17	31.7%	32.8%
$118.00	Jul 10	Jul 17	$0.19	36.4%	30.3%
$117.00	Jul 10	Jul 17	$0.25	33.8%	29.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Jul 10	Jul 17	$0.16	47.0%	33.8%
$104.00	Jul 10	Jul 17	$0.22	38.6%	29.3%
$103.00	Jul 10	Jul 17	$0.24	36.1%	30.7%
$101.00	Jul 10	Jul 24	$0.34	51.7%	33.2%
$105.00	Jul 10	Jul 17	$0.39	33.8%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.64% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Jul 10	$1.51	$1.39	$2.90	$107.10	$112.90	2.64%
$111.00	Jul 10	$1.01	$1.90	$2.91	$108.09	$113.91	2.64%
$109.00	Jul 10	$2.02	$0.96	$2.98	$106.02	$111.98	2.71%
$112.00	Jul 10	$0.70	$2.61	$3.31	$108.69	$115.31	3.01%
$108.00	Jul 10	$2.71	$0.64	$3.35	$104.65	$111.35	3.04%
$107.00	Jul 10	$3.63	$0.38	$4.01	$102.99	$111.01	3.64%
$110.00	Jul 17	$2.25	$2.17	$4.42	$105.58	$114.42	4.02%
$111.00	Jul 17	$1.81	$2.67	$4.48	$106.52	$115.48	4.07%
$106.00	Jul 10	$4.30	$0.25	$4.55	$101.45	$110.55	4.14%
$109.00	Jul 17	$2.89	$1.66	$4.55	$104.45	$113.55	4.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.37% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Jul 10	$0.16	$0.25	$0.41	$105.59	$115.41
$114.00	$106.00	Jul 10	$0.25	$0.25	$0.50	$105.50	$114.50
$115.00	$107.00	Jul 10	$0.16	$0.38	$0.54	$106.46	$115.54
$114.00	$107.00	Jul 10	$0.25	$0.38	$0.63	$106.37	$114.63
$113.00	$106.00	Jul 10	$0.42	$0.25	$0.67	$105.33	$113.67
$113.00	$107.00	Jul 10	$0.42	$0.38	$0.80	$106.20	$113.80
$115.00	$108.00	Jul 10	$0.16	$0.64	$0.80	$107.20	$115.80
$114.00	$108.00	Jul 10	$0.25	$0.64	$0.89	$107.11	$114.89
$112.00	$106.00	Jul 10	$0.70	$0.25	$0.95	$105.05	$112.95
$113.00	$108.00	Jul 10	$0.42	$0.64	$1.06	$106.94	$114.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 14.38, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/107	108/109	Jul 31	$1.87	$0.13	14.38	$105.13	$109.87
107/108	110/111	Jul 24	$0.90	$0.10	9.00	$107.10	$110.90
91/95	100/104	Jul 31	$3.57	$0.43	8.30	$91.43	$103.57
103/104	108/109	Jul 31	$0.89	$0.11	8.09	$103.11	$108.89
104/105	110/111	Jul 31	$0.89	$0.11	8.09	$104.11	$110.89
95/97	100/104	Jul 31	$3.55	$0.45	7.89	$93.45	$103.55
97/98	108/109	Jul 31	$0.87	$0.13	6.69	$97.13	$108.87
104/105	107/108	Jul 31	$0.87	$0.13	6.69	$104.13	$107.87
97/98	100/104	Jul 31	$3.45	$0.55	6.27	$94.55	$103.45
99/100	108/109	Jul 31	$0.86	$0.14	6.14	$99.14	$108.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Jul 17	$0.13	$4.87	37.46
$109.00	$110.00	$111.00	Jul 31	$0.05	$0.95	19.00
$116.00	$118.00	$120.00	Aug 7	$0.11	$1.89	17.18
$106.00	$107.00	$108.00	Jul 17	$0.06	$0.94	15.67
$115.00	$116.00	$117.00	Jul 10	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$107.00	$108.00	$109.00	Jul 10	$0.06	$0.94	15.67
$102.00	$103.00	$104.00	Jul 17	$0.06	$0.94	15.67
$104.00	$105.00	$106.00	Jul 10	$0.08	$0.92	11.50
$109.00	$110.00	$111.00	Jul 10	$0.08	$0.92	11.50
$110.00	$111.00	$112.00	Jul 17	$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. 84 found (best net $--, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$124.00	$130.00	1:2	Jul 10	$0.00	$6.00
$123.00	$130.00	1:2	Aug 14	-$1.14	$5.86
$102.00	$109.00	1:2	Aug 14	-$1.52	$5.48
$125.00	$130.00	1:2	Aug 7	-$0.01	$4.99
$125.00	$130.00	1:2	Jul 24	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 17	-$0.05	$4.95
$96.00	$92.00	1:2	Aug 7	-$0.18	$3.82
$99.00	$95.00	1:2	Jul 24	-$1.03	$2.97
$110.00	$106.00	1:2	Aug 7	-$1.32	$2.68
$109.00	$105.00	1:2	Aug 14	-$1.50	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.04%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Aug 14	$4.45	0.49	0.9%	4.04%	4.94%	1	1
$111.00	Aug 7	$4.40	0.50	0.9%	4.00%	4.89%	2	--
$111.00	Jul 31	$4.15	0.49	0.9%	3.77%	4.66%	2	46
$112.00	Jul 31	$3.75	0.46	1.8%	3.41%	5.21%	2	33
$112.00	Aug 7	$3.75	0.47	1.8%	3.41%	5.21%	2	5
$113.00	Jul 31	$3.25	0.43	2.7%	2.95%	5.66%	16	191
$114.00	Aug 14	$3.25	0.41	3.6%	2.95%	6.57%	2	--
$115.00	Aug 14	$3.05	0.39	4.5%	2.77%	7.30%	4	--
$114.00	Jul 31	$2.83	0.40	3.6%	2.57%	6.19%	1	50
$114.00	Aug 7	$2.73	0.41	3.6%	2.48%	6.10%	5	3

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 14,077

Total Puts 4,402

Put/Call Ratio 0.31

Net Difference 9,675

Prior's Put/Call Breakdown

Total Calls 12,249

Total Puts 5,286

Put/Call Ratio 0.43

Net Difference 6,963

Prior 7-Day Put/Call Summary

Total Calls 60,368

Total Puts 28,688

Average Put/Call Ratio 0.50

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