Dark

UPS
United Parcel Service, Inc. Class B
stock NYSE

At Close

Aug 3, 2026 3:59:59 PM EDT

106.85USD+2.524%(+2.63)5,623,894

101.93Bid 113.14Ask 11.21Spread

Pre-market

Aug 4, 2026 9:13:30 AM EDT

107.50USD+0.608%(+0.65)2,540

After-hours

Aug 3, 2026 4:50:30 PM EDT

106.80USD-0.047%(-0.05)852,842

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,913	34,311	4,668	13,905

UPS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Aug 21, 2026 Exp. - Max Pain @ $108.00

Puts

Calls

UPS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.07	0%	1	1	07-14	UPS260821C00165000
160 C	0	0%	0			UPS260821C00160000
155 C	0.06	0%	1	1	06-10	UPS260821C00155000
150 C	0.29	+45.00%	1	20	07-29	UPS260821C00150000
145 C	0.10	-33.33%	5	221	07-24	UPS260821C00145000
140 C	0.09	-25.00%	44	416	07-27	UPS260821C00140000
135 C	0.21	+425.00%	1	570	07-31	UPS260821C00135000
131 C	0.71	0%	2	2	07-23	UPS260821C00131000
130 C	0.11	+120.00%	9	1,679	07-31	UPS260821C00130000
129 C	0.49	-43.68%	15	23	07-27	UPS260821C00129000
128 C	0.04	+33.33%	1	57	07-29	UPS260821C00128000
127 C	0.14	-78.13%	1	315	07-28	UPS260821C00127000
126 C	0.05	-28.57%	1	173	07-29	UPS260821C00126000
125 C	0.03	0.00%	63	3,002	07-31	UPS260821C00125000
124 C	0.05	-95.19%	1	13	07-29	UPS260821C00124000
123 C	0.30	+76.47%	2	42	07-29	UPS260821C00123000
122 C	0.16	-88.49%	6	228	07-28	UPS260821C00122000
121 C	0.15	-93.02%	1	84	07-28	UPS260821C00121000
120 C	0.04	-42.86%	119	12,465	07-31	UPS260821C00120000
119 C	0.13	-48.00%	13	124	07-29	UPS260821C00119000
118 C	0.12	-25.00%	25	328	07-30	UPS260821C00118000
117 C	0.10	-52.38%	8	587	07-30	UPS260821C00117000
116 C	0.12	-52.00%	4	189	07-31	UPS260821C00116000
115 C	0.20	-9.09%	176	5,350	07-31	UPS260821C00115000
114 C	0.22	+46.67%	14	499	07-31	UPS260821C00114000
113 C	0.23	-34.29%	40	653	07-31	UPS260821C00113000
112 C	0.35	-32.69%	314	1,113	07-31	UPS260821C00112000
111 C	0.51	-8.93%	8	425	07-31	UPS260821C00111000
110 C	0.56	-41.05%	112	4,390	07-31	UPS260821C00110000
109 C	0.84	-7.69%	27	277	07-31	UPS260821C00109000
108 C	1.00	-27.01%	73	820	07-31	UPS260821C00108000
107 C	1.47	-20.54%	35	244	07-31	UPS260821C00107000
106 C	1.77	-22.03%	93	79	07-31	UPS260821C00106000
105 C	2.20	-20.86%	191	1,504	07-31	UPS260821C00105000
104 C	2.55	-19.05%	112	361	07-31	UPS260821C00104000
103 C	3.40	-1.45%	79	598	07-31	UPS260821C00103000
102 C	3.20	-28.89%	1	2	07-30	UPS260821C00102000
101 C	7.48	-45.44%	9	8	07-28	UPS260821C00101000
100 C	5.40	-8.47%	5	751	07-31	UPS260821C00100000
95 C	9.29	-11.69%	1	306	07-30	UPS260821C00095000
90 C	15.41	-9.35%	1	87	07-29	UPS260821C00090000
85 C	20.00	+24.38%	2	3	06-10	UPS260821C00085000
80 C	31.40	+0.87%	23	201	07-09	UPS260821C00080000
75 C	34.46	+10.84%	2	1	06-15	UPS260821C00075000
70 C	33.69	-14.43%	2	6	07-30	UPS260821C00070000
65 C	40.49	-16.45%	2	2	07-29	UPS260821C00065000
60 C	45.46	-1.54%	2	3	07-29	UPS260821C00060000
55 C	58.87	0%	1	1	07-14	UPS260821C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			UPS260821P00165000
160 P	0	0%	0			UPS260821P00160000
155 P	0	0%	0			UPS260821P00155000
150 P	0	0%	0			UPS260821P00150000
145 P	0	0%	0			UPS260821P00145000
140 P	42.75	+4.27%	8	8	05-20	UPS260821P00140000
135 P	23.20	-14.99%	5	7	07-13	UPS260821P00135000
131 P	0	0%	0			UPS260821P00131000
130 P	16.31	-8.98%	1	8	07-21	UPS260821P00130000
129 P	16.60	0%	8	4	07-21	UPS260821P00129000
128 P	0	0%	0			UPS260821P00128000
127 P	0	0%	0			UPS260821P00127000
126 P	13.67	0%	1	1	07-20	UPS260821P00126000
125 P	13.80	+9.09%	2	45	07-27	UPS260821P00125000
124 P	0	0%	0			UPS260821P00124000
123 P	17.62	+68.61%	1	16	07-28	UPS260821P00123000
122 P	10.80	0%	12	6	07-21	UPS260821P00122000
121 P	10.00	0%	22	11	07-21	UPS260821P00121000
120 P	16.60	+3.75%	3	306	07-30	UPS260821P00120000
119 P	8.45	0%	92	46	07-21	UPS260821P00119000
118 P	6.70	0%	16	15	07-21	UPS260821P00118000
117 P	7.30	0%	14	7	07-21	UPS260821P00117000
116 P	11.75	+89.52%	1	7	07-28	UPS260821P00116000
115 P	11.60	+2.56%	1	1,137	07-31	UPS260821P00115000
114 P	11.09	-7.58%	1	40	07-31	UPS260821P00114000
113 P	9.85	-3.43%	25	78	07-31	UPS260821P00113000
112 P	8.95	-13.11%	38	334	07-31	UPS260821P00112000
111 P	7.80	-4.76%	45	106	07-31	UPS260821P00111000
110 P	7.15	+3.03%	67	1,954	07-31	UPS260821P00110000
109 P	6.40	-12.45%	56	256	07-31	UPS260821P00109000
108 P	5.45	-15.77%	111	193	07-31	UPS260821P00108000
107 P	5.02	-6.69%	17	83	07-31	UPS260821P00107000
106 P	3.85	-12.70%	8	264	07-31	UPS260821P00106000
105 P	3.34	-2.91%	77	3,345	07-31	UPS260821P00105000
104 P	2.85	-0.70%	50	375	07-31	UPS260821P00104000
103 P	2.63	-1.50%	27	338	07-31	UPS260821P00103000
102 P	2.20	+0.92%	17	450	07-31	UPS260821P00102000
101 P	1.74	-26.58%	7	44	07-31	UPS260821P00101000
100 P	1.30	+4.00%	212	2,895	07-31	UPS260821P00100000
95 P	0.35	-28.57%	161	2,173	07-31	UPS260821P00095000
90 P	0.10	-33.33%	18	3,134	07-31	UPS260821P00090000
85 P	0.04	0.00%	3	464	07-31	UPS260821P00085000
80 P	0.05	-16.67%	2	150	07-28	UPS260821P00080000
75 P	0.04	-20.00%	5	208	07-21	UPS260821P00075000
70 P	0.01	-75.00%	1	31	07-30	UPS260821P00070000
65 P	0	0%	0			UPS260821P00065000
60 P	0.08	+60.00%	3	34	05-27	UPS260821P00060000
55 P	0	0%	0			UPS260821P00055000