Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14884332176


UPS Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

UPS Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

UPS Sep 4, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


UPS Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.150%2107-24UPS260904C00145000
140 C0.03-83.33%1207-30UPS260904C00140000
135 C0.340%3307-27UPS260904C00135000
130 C0.770%191907-27UPS260904C00130000
129 C00%0UPS260904C00129000
128 C0.070%2107-29UPS260904C00128000
127 C0.070%26607-29UPS260904C00127000
126 C0.17-84.96%13607-28UPS260904C00126000
125 C1.430%181807-27UPS260904C00125000
124 C0.120%2007-29UPS260904C00124000
123 C00%0UPS260904C00123000
122 C0.140%14507-30UPS260904C00122000
121 C00%0UPS260904C00121000
120 C0.26-25.71%2907-30UPS260904C00120000
119 C00%0UPS260904C00119000
118 C0.29-57.97%161007-30UPS260904C00118000
117 C0.46-54.00%1207-29UPS260904C00117000
116 C0.49-36.36%222207-29UPS260904C00116000
115 C0.400.00%428007-31UPS260904C00115000
114 C0.50-40.48%1307-30UPS260904C00114000
113 C0.64-3.03%30134407-31UPS260904C00113000
112 C0.78-15.22%242507-31UPS260904C00112000
111 C1.05+16.67%21307-31UPS260904C00111000
110 C1.15+11.65%404507-31UPS260904C00110000
109 C3.300%5507-28UPS260904C00109000
108 C2.14-31.85%101207-29UPS260904C00108000
107 C2.59-26.00%101207-29UPS260904C00107000
106 C2.39+16.02%21207-31UPS260904C00106000
105 C3.15+14.55%51607-31UPS260904C00105000
104 C3.64-10.34%5607-31UPS260904C00104000
103 C3.25-40.91%1207-30UPS260904C00103000
102 C00%0UPS260904C00102000
101 C5.130%1107-30UPS260904C00101000
100 C5.100%202007-30UPS260904C00100000
99 C00%0UPS260904C00099000
98 C00%0UPS260904C00098000
97 C00%0UPS260904C00097000
96 C00%0UPS260904C00096000
95 C10.20-13.56%141407-31UPS260904C00095000
94 C00%0UPS260904C00094000
93 C00%0UPS260904C00093000
92 C00%0UPS260904C00092000
91 C00%0UPS260904C00091000
90 C14.750%757507-29UPS260904C00090000
85 C20.72-26.97%1107-28UPS260904C00085000
80 C24.450%2107-29UPS260904C00080000
75 C00%0UPS260904C00075000
70 C00%0UPS260904C00070000
65 C00%0UPS260904C00065000
60 C00%0UPS260904C00060000
Puts
StrikePriceChangeVolOILastContract Name
145 P00%0UPS260904P00145000
140 P00%0UPS260904P00140000
135 P00%0UPS260904P00135000
130 P00%0UPS260904P00130000
129 P00%0UPS260904P00129000
128 P00%0UPS260904P00128000
127 P00%0UPS260904P00127000
126 P00%0UPS260904P00126000
125 P00%0UPS260904P00125000
124 P00%0UPS260904P00124000
123 P00%0UPS260904P00123000
122 P00%0UPS260904P00122000
121 P00%0UPS260904P00121000
120 P00%0UPS260904P00120000
119 P00%0UPS260904P00119000
118 P8.250%1107-27UPS260904P00118000
117 P00%0UPS260904P00117000
116 P7.020%1107-27UPS260904P00116000
115 P00%0UPS260904P00115000
114 P8.320%1107-28UPS260904P00114000
113 P00%0UPS260904P00113000
112 P00%0UPS260904P00112000
111 P4.400%2107-24UPS260904P00111000
110 P9.50+29.60%11607-29UPS260904P00110000
109 P7.000%101007-29UPS260904P00109000
108 P3.43+13.20%1207-27UPS260904P00108000
107 P00%0UPS260904P00107000
106 P4.49+81.05%1207-28UPS260904P00106000
105 P4.53+11.85%1407-29UPS260904P00105000
104 P3.82+73.64%2307-31UPS260904P00104000
103 P3.40+6.25%1707-31UPS260904P00103000
102 P2.85-8.36%1707-30UPS260904P00102000
101 P00%0UPS260904P00101000
100 P1.84-35.44%15907-31UPS260904P00100000
99 P00%0UPS260904P00099000
98 P1.720%1107-30UPS260904P00098000
97 P0.820%1107-31UPS260904P00097000
96 P0.95-13.64%181807-31UPS260904P00096000
95 P0.70-18.60%124307-31UPS260904P00095000
94 P00%0UPS260904P00094000
93 P00%0UPS260904P00093000
92 P00%0UPS260904P00092000
91 P00%0UPS260904P00091000
90 P0.31-44.64%73007-30UPS260904P00090000
85 P0.150%2107-28UPS260904P00085000
80 P00%0UPS260904P00080000
75 P00%0UPS260904P00075000
70 P00%0UPS260904P00070000
65 P00%0UPS260904P00065000
60 P00%0UPS260904P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC