Dark

UPS
United Parcel Service, Inc. Class B
stock NYSE

At Close

Sep 24, 2026 3:59:58 PM EDT

92.05USD-3.934%(-3.77)8,427,236

88.67Bid 97.06Ask 8.39Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

95.61USD-0.219%(-0.21)5,741

After-hours

Sep 24, 2026 4:59:30 PM EDT

92.09USD+0.046%(+0.04)1,147,227

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
165	9,653	3,381	428

UPS Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Sep 25, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

UPS Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0	0%	0			UPS260925C00145000
140 C	0	0%	0			UPS260925C00140000
135 C	0	0%	0			UPS260925C00135000
130 C	0	0%	0			UPS260925C00130000
125 C	0.14	0%	8	8	08-12	UPS260925C00125000
121 C	0.19	0%	11	11	08-12	UPS260925C00121000
120 C	0.01	0.00%	37	153	09-17	UPS260925C00120000
119 C	0.20	+100.00%	7	21	08-26	UPS260925C00119000
118 C	0.03	-90.00%	1	25	09-17	UPS260925C00118000
117 C	0.01	-83.33%	1	44	09-18	UPS260925C00117000
116 C	0.13	+160.00%	1	139	09-17	UPS260925C00116000
115 C	0.01	-75.00%	4	254	09-21	UPS260925C00115000
114 C	0.73	+58.70%	14	18	08-26	UPS260925C00114000
113 C	0.02	+100.00%	1	285	09-21	UPS260925C00113000
112 C	0.07	-74.07%	1	60	09-22	UPS260925C00112000
111 C	0.01	-80.00%	13	145	09-17	UPS260925C00111000
110 C	0.01	-66.67%	27	217	09-21	UPS260925C00110000
109 C	0.04	+33.33%	3	180	09-21	UPS260925C00109000
108 C	0.02	+100.00%	6	802	09-23	UPS260925C00108000
107 C	0.01	0.00%	57	131	09-23	UPS260925C00107000
106 C	0.01	0.00%	216	400	09-23	UPS260925C00106000
105 C	0.02	+100.00%	212	408	09-23	UPS260925C00105000
104 C	0.01	-50.00%	2	189	09-23	UPS260925C00104000
103 C	0.02	-33.33%	15	283	09-23	UPS260925C00103000
102 C	0.08	+700.00%	10	211	09-23	UPS260925C00102000
101 C	0.03	0.00%	45	181	09-23	UPS260925C00101000
100 C	0.04	0.00%	3,585	1,116	09-23	UPS260925C00100000
99 C	0.08	-33.33%	51	695	09-23	UPS260925C00099000
98 C	0.15	-37.50%	158	378	09-23	UPS260925C00098000
97 C	0.35	-30.00%	597	645	09-23	UPS260925C00097000
96 C	0.65	-32.29%	95	313	09-23	UPS260925C00096000
95 C	1.66	+15.28%	91	2,196	09-23	UPS260925C00095000
94 C	2.33	+5.91%	86	130	09-23	UPS260925C00094000
93 C	3.83	+32.07%	10	15	09-23	UPS260925C00093000
92 C	4.55	+14.61%	13	47	09-23	UPS260925C00092000
91 C	5.50	+11.79%	2	28	09-23	UPS260925C00091000
90 C	6.90	+15.00%	55	83	09-23	UPS260925C00090000
89 C	7.84	0%	4	1	09-23	UPS260925C00089000
88 C	8.82	+19.51%	4	3	09-23	UPS260925C00088000
87 C	8.36	+3.08%	9	3	09-22	UPS260925C00087000
86 C	0	0%	0			UPS260925C00086000
85 C	0	0%	0			UPS260925C00085000
80 C	0	0%	0			UPS260925C00080000
75 C	0	0%	0			UPS260925C00075000
70 C	0	0%	0			UPS260925C00070000
65 C	30.87	0%	2	0	09-21	UPS260925C00065000
60 C	35.85	0%	2	0	09-21	UPS260925C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			UPS260925P00145000
140 P	0	0%	0			UPS260925P00140000
135 P	0	0%	0			UPS260925P00135000
130 P	0	0%	0			UPS260925P00130000
125 P	0	0%	0			UPS260925P00125000
121 P	0	0%	0			UPS260925P00121000
120 P	0	0%	0			UPS260925P00120000
119 P	0	0%	0			UPS260925P00119000
118 P	0	0%	0			UPS260925P00118000
117 P	13.68	0%	1	0	08-19	UPS260925P00117000
116 P	19.70	0%	4	0	09-23	UPS260925P00116000
115 P	18.72	0%	4	0	09-23	UPS260925P00115000
114 P	12.05	+13.15%	1	2	08-21	UPS260925P00114000
113 P	16.74	0%	4	0	09-23	UPS260925P00113000
112 P	15.75	0%	4	0	09-23	UPS260925P00112000
111 P	14.69	+66.93%	6	25	09-23	UPS260925P00111000
110 P	13.71	+30.57%	6	2	09-23	UPS260925P00110000
109 P	6.00	0%	10	10	09-01	UPS260925P00109000
108 P	11.66	+94.66%	2	3	09-23	UPS260925P00108000
107 P	10.47	+46.43%	6	13	09-23	UPS260925P00107000
106 P	9.48	-11.48%	4	1	09-23	UPS260925P00106000
105 P	9.66	+107.74%	11	18	09-21	UPS260925P00105000
104 P	7.62	-14.48%	1	1	09-23	UPS260925P00104000
103 P	6.67	-18.16%	1	4	09-23	UPS260925P00103000
102 P	6.63	+103.37%	41	110	09-21	UPS260925P00102000
101 P	5.10	-23.31%	3	7	09-22	UPS260925P00101000
100 P	4.05	-3.57%	42	260	09-23	UPS260925P00100000
99 P	2.92	-8.75%	42	456	09-23	UPS260925P00099000
98 P	2.30	-4.56%	64	168	09-23	UPS260925P00098000
97 P	0.85	-48.80%	24	284	09-23	UPS260925P00097000
96 P	0.67	-32.32%	60	385	09-23	UPS260925P00096000
95 P	0.32	-39.62%	57	678	09-23	UPS260925P00095000
94 P	0.16	-30.43%	213	597	09-23	UPS260925P00094000
93 P	0.04	-73.33%	18	357	09-23	UPS260925P00093000
92 P	0.11	+57.14%	119	166	09-23	UPS260925P00092000
91 P	0.04	-33.33%	4	129	09-23	UPS260925P00091000
90 P	0.02	-33.33%	13	101	09-23	UPS260925P00090000
89 P	0.02	-66.67%	4	5	09-23	UPS260925P00089000
88 P	0.03	-91.18%	22	22	09-21	UPS260925P00088000
87 P	0.30	-3.23%	1	2	09-18	UPS260925P00087000
86 P	0	0%	0			UPS260925P00086000
85 P	0.47	0%	2	2	09-18	UPS260925P00085000
80 P	0	0%	0			UPS260925P00080000
75 P	0.03	0%	1	1	09-21	UPS260925P00075000
70 P	0	0%	0			UPS260925P00070000
65 P	0	0%	0			UPS260925P00065000
60 P	0	0%	0			UPS260925P00060000