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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
114	1,087	434	2,853

UPS Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Aug 28, 2026 Exp. - Max Pain @ $112.00

Puts

Calls

UPS Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0.03	-62.50%	1	22	07-28	UPS260828C00145000
140 C	0.01	-95.45%	1	39	07-31	UPS260828C00140000
135 C	0.69	+53.33%	1	2	07-16	UPS260828C00135000
130 C	0.07	-88.52%	15	46	07-28	UPS260828C00130000
129 C	0	0%	0			UPS260828C00129000
128 C	0	0%	0			UPS260828C00128000
127 C	0	0%	0			UPS260828C00127000
126 C	1.45	0%	32	32	07-24	UPS260828C00126000
125 C	0.14	0.00%	10	295	07-30	UPS260828C00125000
124 C	0.30	-74.79%	2	28	07-28	UPS260828C00124000
123 C	0.28	-76.86%	1	8	07-28	UPS260828C00123000
122 C	0.10	-56.52%	2	17	07-29	UPS260828C00122000
121 C	0.14	-65.00%	8	6	07-29	UPS260828C00121000
120 C	0.11	-31.25%	54	109	07-31	UPS260828C00120000
119 C	0.15	-59.46%	20	14	07-30	UPS260828C00119000
118 C	0.25	-39.02%	27	25	07-30	UPS260828C00118000
117 C	0.30	-53.13%	1	11	07-30	UPS260828C00117000
116 C	0.45	-26.23%	1	17	07-29	UPS260828C00116000
115 C	0.29	+20.83%	154	202	07-31	UPS260828C00115000
114 C	0.32	+14.29%	15	37	07-31	UPS260828C00114000
113 C	0.42	+5.00%	5	44	07-31	UPS260828C00113000
112 C	0.56	-13.85%	2	21	07-31	UPS260828C00112000
111 C	0.63	-33.68%	19	25	07-30	UPS260828C00111000
110 C	1.00	-25.93%	11	37	07-31	UPS260828C00110000
109 C	1.17	-0.85%	4	8	07-31	UPS260828C00109000
108 C	1.49	+10.37%	9	20	07-31	UPS260828C00108000
107 C	2.10	+52.17%	2	22	07-31	UPS260828C00107000
106 C	2.08	-19.69%	1	38	07-31	UPS260828C00106000
105 C	2.61	+11.06%	11	56	07-31	UPS260828C00105000
104 C	3.04	+20.63%	2	5	07-31	UPS260828C00104000
103 C	3.49	-18.84%	9	5	07-31	UPS260828C00103000
102 C	6.95	0%	6	5	07-28	UPS260828C00102000
101 C	5.80	-59.97%	1	2	07-29	UPS260828C00101000
100 C	5.00	-11.50%	4	3	07-31	UPS260828C00100000
99 C	0	0%	0			UPS260828C00099000
98 C	0	0%	0			UPS260828C00098000
97 C	0	0%	0			UPS260828C00097000
96 C	0	0%	0			UPS260828C00096000
95 C	0	0%	0			UPS260828C00095000
94 C	0	0%	0			UPS260828C00094000
93 C	0	0%	0			UPS260828C00093000
92 C	0	0%	0			UPS260828C00092000
91 C	0	0%	0			UPS260828C00091000
90 C	0	0%	0			UPS260828C00090000
85 C	0	0%	0			UPS260828C00085000
80 C	33.65	0%	2	0	07-13	UPS260828C00080000
75 C	0	0%	0			UPS260828C00075000
70 C	0	0%	0			UPS260828C00070000
65 C	0	0%	0			UPS260828C00065000
60 C	0	0%	0			UPS260828C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			UPS260828P00145000
140 P	0	0%	0			UPS260828P00140000
135 P	0	0%	0			UPS260828P00135000
130 P	0	0%	0			UPS260828P00130000
129 P	0	0%	0			UPS260828P00129000
128 P	0	0%	0			UPS260828P00128000
127 P	0	0%	0			UPS260828P00127000
126 P	0	0%	0			UPS260828P00126000
125 P	0	0%	0			UPS260828P00125000
124 P	0	0%	0			UPS260828P00124000
123 P	0	0%	0			UPS260828P00123000
122 P	0	0%	0			UPS260828P00122000
121 P	0	0%	0			UPS260828P00121000
120 P	0	0%	0			UPS260828P00120000
119 P	9.14	0%	4	4	07-20	UPS260828P00119000
118 P	0	0%	0			UPS260828P00118000
117 P	13.90	+115.50%	1	37	07-30	UPS260828P00117000
116 P	10.89	+76.21%	1	2	07-28	UPS260828P00116000
115 P	13.40	+14.04%	5	49	07-30	UPS260828P00115000
114 P	10.00	+80.18%	71	39	07-28	UPS260828P00114000
113 P	10.95	+24.29%	10	50	07-30	UPS260828P00113000
112 P	9.35	+27.73%	1	94	07-29	UPS260828P00112000
111 P	6.96	+51.30%	71	45	07-28	UPS260828P00111000
110 P	7.45	+4.49%	3	79	07-29	UPS260828P00110000
109 P	6.53	+14.16%	1	11	07-31	UPS260828P00109000
108 P	7.36	+33.82%	2	13	07-30	UPS260828P00108000
107 P	5.25	+0.96%	2	11	07-31	UPS260828P00107000
106 P	5.82	+24.09%	2	142	07-30	UPS260828P00106000
105 P	4.03	+0.75%	4	52	07-31	UPS260828P00105000
104 P	3.62	-13.81%	5	83	07-31	UPS260828P00104000
103 P	2.70	-29.87%	10	261	07-31	UPS260828P00103000
102 P	2.47	-22.81%	3	15	07-31	UPS260828P00102000
101 P	2.90	+45.00%	1	19	07-30	UPS260828P00101000
100 P	1.65	0.00%	2	97	07-31	UPS260828P00100000
99 P	1.47	-29.33%	1	23	07-31	UPS260828P00099000
98 P	1.25	-24.24%	11	72	07-31	UPS260828P00098000
97 P	0.92	0.00%	95	1,824	07-31	UPS260828P00097000
96 P	0.50	0%	22	21	07-31	UPS260828P00096000
95 P	0.60	-23.08%	4	65	07-31	UPS260828P00095000
94 P	0	0%	0			UPS260828P00094000
93 P	0	0%	0			UPS260828P00093000
92 P	0	0%	0			UPS260828P00092000
91 P	0.01	0%	21	21	07-31	UPS260828P00091000
90 P	0.20	-33.33%	18	88	07-30	UPS260828P00090000
85 P	0.08	-27.27%	6	64	07-29	UPS260828P00085000
80 P	0.12	0%	16	5	07-15	UPS260828P00080000
75 P	0.13	0%	2	1	07-28	UPS260828P00075000
70 P	0	0%	0			UPS260828P00070000
65 P	0	0%	0			UPS260828P00065000
60 P	0	0%	0			UPS260828P00060000