Tour v334
UPS
UNITED PARCEL SVC IN B
$113.67 +0.69%
$113.09 (-0.51%)🌙
as of 07/14 07:34 PM
(7/13 19:09) ◀
|
Tuesday, July 14, 2026 (7:34pm)
January 2026
|
▶ (7/15 19:16)
◀ 7/14 19:34 ▶

Option Volume

Detail
ℹ
Current (07/14) 9,862
Calls: 7,418 (75%)
Puts: 2,444 (25%)
Prior (07/13) 16,513
Calls: 11,594 (70%)
Puts: 4,919 (30%)
Current vs Prior -40.28%
Calls: -36.02% (Calls)
Puts: -50.32% (Puts)
Prior 7-Day Total 180,630
Calls: 143,670 (80%)
Puts: 36,960 (20%)
Prior 7-Day Average 25,804
Calls: 20,524 (80%)
Puts: 5,280 (20%)
Current vs Prior 7-Day Avg -61.78%
Calls: -63.86%
Puts: -53.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $3.76M
Calls: $3.12M (83%)
Puts: $635.2K (17%)
Prior (07/13) $5.82M
Calls: $4.54M (78%)
Puts: $1.29M (22%)
Current vs Prior -35.43%
Calls: -31.14%
Puts: -50.59%
Prior 7-Day Total $45.00M
Calls: $34.60M (77%)
Puts: $10.40M (23%)
Prior 7-Day Average $6.43M
Calls: $4.94M (77%)
Puts: $1.49M (23%)
Current vs Prior 7-Day Avg -41.52%
Calls: -36.80%
Puts: -57.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.33
Prior (07/13) 0.42
Current vs Prior -22.34%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +15.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 201,310
Calls: 136,751 (68%)
Puts: 64,559 (32%)
Prior (07/13) 254,609
Calls: 159,255 (63%)
Puts: 95,354 (37%)
Current vs Prior -20.93%
Prior 7-Day Total 1,714,899
Calls: 1,064,931 (62%)
Puts: 649,968 (38%)
Prior 7-Day Average 244,985
Calls: 152,133 (62%)
Puts: 92,852 (38%)
Current vs Prior 7-Day Avg -17.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.71% | 4.23%2.71% | 12.14%
Prior 3.06% | 4.54%3.06% | 12.30%
Current vs Prior -11.34% | -6.70%-11.34% | -1.26%
Prior 7-Day Avg 2.94% | 4.55%4.02% | 13.07%
Current vs 7-Day Avg -7.79% | -7.10%-32.68% | -7.11%
Prior 7-Day Eod 3.06% | 4.54%3.06% | 12.30%
Current vs 7-Day Eod -11.34% | -6.70%-11.34% | -1.26%
Sentiment BULLISHBULLISH

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 18.51% | 13.21%
Calls: 16.76% | 10.62%
Puts: 20.26% | 15.81%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.12M) vs puts ($635.2K). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (7,418 calls vs 2,444 puts). P/C ratio dropping 22% - 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 24 of results (avg 8.2%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 217.107.50$7.305.5%720.613.6K
$115.00Aug 214.404.65$4.535.5%2180.464.9K
$120.00Aug 212.552.70$2.635.7%7350.3213.0K
$115.00Jul 313.653.90$3.786.6%870.47799
$100.00Jul 1713.1014.05$13.587.0%220.99734
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 74.504.85$4.687.5%40.47--
$110.00Aug 213.854.20$4.038.7%240.40862
$105.00Aug 212.152.35$2.258.9%1270.262.7K
$116.00Jul 315.205.70$5.459.2%460.57--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.81, cheapest $0.51)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.460.56$0.5119.6%400.082.1K
$113.00Jul 170.851.03$0.9419.1%940.41133
$111.00Jul 240.891.07$0.9818.4%10.30--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1716.7020.00$18.3518.0%120.99494
$100.00Jul 1713.1014.05$13.587.0%220.99734
$94.00Jul 1717.7019.95$18.8311.9%20.984
$105.00Jul 178.109.55$8.8216.4%3270.973.1K
$95.00Aug 2117.9019.70$18.809.6%210.97283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1721.1023.35$22.2310.1%21.00--
$120.00Jul 176.007.00$6.5015.4%90.9696
$117.00Jul 173.204.15$3.6825.8%10.86--
$124.00Jul 3110.5512.20$11.3814.5%90.81--
$116.00Jul 172.423.60$3.0139.2%400.7714

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 7.0K, top 886)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.640.87$0.7630.3%8860.354.4K
$120.00Aug 212.552.70$2.635.7%7350.3213.0K
$120.00Aug 142.422.64$2.538.7%6800.331.3K
$105.00Jul 178.109.55$8.8216.4%3270.973.1K
$110.00Jul 173.754.15$3.9510.1%2740.878.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.130.32$0.2382.6%1310.132.0K
$105.00Aug 212.152.35$2.258.9%1270.262.7K
$114.00Jul 171.251.50$1.3818.1%1050.53902
$113.00Jul 170.851.03$0.9419.1%940.41133
$112.00Jul 170.460.68$0.5738.6%820.291.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 44.5%, max 121.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2185.6%38.6%121.4%33777
$135.00Jul 17Aug 2175.7%35.9%110.9%48467
$99.00Jul 17Jul 3189.6%46.2%93.9%979
$103.00Jul 17Jul 3178.3%44.1%77.6%337
$100.00Jul 17Aug 2166.5%38.1%74.4%43734
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Jul 17Jul 2443.5%31.4%38.5%8138
$95.00Jul 31Aug 2149.7%38.6%28.7%422.1K
$101.00Jul 31Aug 1449.1%38.6%27.0%3--
$105.00Jul 17Aug 2846.0%37.3%23.1%372.9K
$103.00Jul 31Aug 2844.1%36.2%21.9%730

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 25.67, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$125.00Jul 24$0.15$3.85$0.1525.67$121.15
$130.00$135.00Aug 21$0.19$4.81$0.1925.32$130.19
$123.00$125.00Aug 7$0.14$1.86$0.1413.29$123.14
$125.00$135.00Aug 7$0.87$9.13$0.8710.49$125.87
$118.00$121.00Aug 7$0.27$2.73$0.2710.11$118.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$104.00Jul 24$0.12$1.88$0.1215.67$105.88
$110.00$109.00Jul 17$0.10$0.90$0.109.00$109.90
$96.00$95.00Jul 31$0.11$0.89$0.118.09$95.89
$111.00$110.00Jul 17$0.13$0.87$0.136.69$110.87
$100.00$95.00Aug 21$0.65$4.35$0.656.69$99.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 15.67, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$105.00Jul 17$1.86$1.86$0.1413.29$104.86
$95.00$100.00Aug 21$4.40$4.40$0.607.33$99.40
$99.00$102.00Jul 31$2.50$2.50$0.505.00$101.50
$102.00$103.00Jul 17$0.82$0.82$0.184.56$102.82
$110.00$111.00Jul 24$0.82$0.82$0.184.56$110.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$117.00Jul 17$2.82$2.82$0.1815.67$117.18
$109.00$108.00Jul 31$0.88$0.88$0.127.33$108.12
$124.00$116.00Jul 31$5.93$5.93$2.072.86$118.07
$115.00$114.00Jul 17$0.70$0.70$0.302.33$114.30
$117.00$116.00Jul 17$0.67$0.67$0.332.03$116.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.69, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.1533.5%24.9%
$108.00Jul 17Jul 24$0.2035.8%27.2%
$135.00Jul 17Aug 7$0.2475.7%39.1%
$95.00Jul 17Aug 21$0.4585.6%38.6%
$119.00Jul 17Jul 24$0.4532.5%30.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Jul 17Jul 24$0.0946.3%32.2%
$103.00Jul 31Aug 14$0.0944.1%33.7%
$107.00Jul 17Jul 24$0.1338.6%26.4%
$101.00Jul 31Aug 14$0.1749.1%38.6%
$106.00Jul 17Jul 24$0.1843.5%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.20% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Jul 17$1.12$1.38$2.50$111.50$116.502.20%
$113.00Jul 17$1.70$0.94$2.64$110.36$115.642.32%
$115.00Jul 17$0.76$2.08$2.84$112.16$117.842.50%
$112.00Jul 17$2.32$0.57$2.89$109.11$114.892.54%
$111.00Jul 17$3.05$0.36$3.41$107.59$114.413.00%
$116.00Jul 17$0.42$3.01$3.43$112.57$119.433.02%
$117.00Jul 17$0.22$3.68$3.90$113.10$120.903.43%
$113.00Jul 24$2.52$1.62$4.14$108.86$117.143.64%
$110.00Jul 17$3.95$0.23$4.18$105.82$114.183.68%
$114.00Jul 24$2.00$2.29$4.29$109.71$118.293.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.21% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 17$0.11$0.13$0.24$108.76$118.24
$118.00$110.00Jul 17$0.11$0.23$0.34$109.66$118.34
$117.00$109.00Jul 17$0.22$0.13$0.35$108.65$117.35
$117.00$110.00Jul 17$0.22$0.23$0.45$109.55$117.45
$118.00$111.00Jul 17$0.11$0.36$0.47$110.53$118.47
$116.00$109.00Jul 17$0.42$0.13$0.55$108.45$116.55
$117.00$111.00Jul 17$0.22$0.36$0.58$110.42$117.58
$116.00$110.00Jul 17$0.42$0.23$0.65$109.35$116.65
$118.00$112.00Jul 17$0.11$0.57$0.68$111.32$118.68
$116.00$111.00Jul 17$0.42$0.36$0.78$110.22$116.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 13.29, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/9799/102Jul 31$2.79$0.2113.29$94.21$101.79
111/113115/117Aug 28$1.84$0.1611.50$111.16$116.84
100/101109/110Jul 31$0.90$0.109.00$100.10$109.90
108/109115/117Aug 7$1.80$0.209.00$107.20$116.80
103/105110/112Aug 28$1.80$0.209.00$103.20$111.80
103/105115/117Aug 28$1.79$0.218.52$103.21$116.79
96/97103/107Jul 31$3.57$0.438.30$93.43$106.57
107/108112/113Jul 24$0.89$0.118.09$107.11$112.89
104/105111/112Jul 31$0.89$0.118.09$104.11$111.89
100/101103/107Jul 31$3.55$0.457.89$97.45$106.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 17.18, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$122.00$124.00Jul 31$0.11$1.8917.18
$113.00$114.00$115.00Jul 24$0.06$0.9415.67
$114.00$115.00$116.00Jul 31$0.06$0.9415.67
$114.00$115.00$116.00Jul 24$0.07$0.9313.29
$109.00$110.00$111.00Jul 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$109.00$110.00$111.00Jul 24$0.06$0.9415.67
$112.00$113.00$114.00Jul 17$0.07$0.9313.29
$110.00$111.00$112.00Jul 24$0.07$0.9313.29
$110.00$111.00$112.00Jul 17$0.08$0.9211.50
$95.00$100.00$105.00Aug 21$0.44$4.5610.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.81, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$109.001:2Aug 7-$0.81$7.19
$130.00$135.001:2Jul 17-$0.03$4.97
$120.00$125.001:2Aug 21-$0.13$4.87
$130.00$135.001:2Aug 21-$0.17$4.83
$115.00$120.001:2Aug 21-$0.73$4.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$113.001:2Aug 14-$0.16$6.84
$111.00$105.001:2Aug 28-$0.71$5.29
$105.00$100.001:2Aug 21-$0.07$4.93
$110.00$105.001:2Aug 21-$0.47$4.53
$108.00$105.001:2Jul 31-$0.34$2.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.09%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Aug 28$4.650.480.3%4.09%4.38%2--
$115.00Aug 28$4.500.451.2%3.96%5.13%2--
$114.00Aug 14$4.400.510.3%3.87%4.16%18
$115.00Aug 21$4.400.461.2%3.87%5.04%2184.9K
$114.00Aug 7$4.300.540.3%3.78%4.07%3--
$115.00Aug 14$4.200.481.2%3.69%4.86%2369
$115.00Aug 7$4.000.511.2%3.52%4.69%2130
$114.00Jul 31$3.800.500.3%3.34%3.63%18188
$115.00Jul 31$3.650.471.2%3.21%4.38%87799
$116.00Jul 31$3.250.432.0%2.86%4.91%51275

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 7,418
Total Puts 2,444
Put/Call Ratio 0.33
Net Difference 4,974

Prior's Put/Call Breakdown

Total Calls 11,594
Total Puts 4,919
Put/Call Ratio 0.42
Net Difference 6,675

Prior 7-Day Put/Call Summary

Total Calls 143,670
Total Puts 36,960
Average Put/Call Ratio 0.29
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All