Dark

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 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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,313	20,364	2,438	31,507

UPS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Sep 18, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

UPS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0	0%	0			UPS260918C00175000
170 C	0.01	-80.00%	1	67	07-15	UPS260918C00170000
165 C	0.15	0.00%	2	18	04-17	UPS260918C00165000
160 C	0.15	+150.00%	1	72	07-28	UPS260918C00160000
155 C	0.03	-80.00%	3	137	07-30	UPS260918C00155000
150 C	0.03	0.00%	5	301	07-30	UPS260918C00150000
145 C	0.14	+180.00%	2	678	07-31	UPS260918C00145000
140 C	0.10	+150.00%	3	1,366	07-31	UPS260918C00140000
135 C	0.07	+16.67%	2	584	07-31	UPS260918C00135000
130 C	0.10	-47.37%	14	2,146	07-31	UPS260918C00130000
125 C	0.15	-42.31%	272	2,025	07-31	UPS260918C00125000
120 C	0.35	-18.60%	89	2,922	07-31	UPS260918C00120000
115 C	0.76	-13.64%	680	4,568	07-31	UPS260918C00115000
110 C	1.64	-22.64%	406	5,480	07-31	UPS260918C00110000
105 C	3.55	-6.58%	133	2,747	07-31	UPS260918C00105000
100 C	5.89	-6.06%	156	3,775	07-31	UPS260918C00100000
95 C	9.80	+5.49%	3	1,303	07-31	UPS260918C00095000
90 C	14.79	-18.47%	2	1,083	07-31	UPS260918C00090000
85 C	20.73	-29.87%	8	1,010	07-28	UPS260918C00085000
80 C	26.50	-19.94%	1	324	07-28	UPS260918C00080000
75 C	35.42	+48.51%	1	6	06-05	UPS260918C00075000
70 C	43.00	-8.70%	14	20	07-27	UPS260918C00070000
65 C	48.80	+44.81%	2	4	07-23	UPS260918C00065000
60 C	38.55	-0.85%	10	11	05-21	UPS260918C00060000
55 C	40.85	-7.03%	1	2	05-18	UPS260918C00055000
50 C	60.00	+0.98%	1	23	07-08	UPS260918C00050000
45 C	53.35	+0.23%	35	5	05-15	UPS260918C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	0	0%	0			UPS260918P00175000
170 P	0	0%	0			UPS260918P00170000
165 P	0	0%	0			UPS260918P00165000
160 P	0	0%	0			UPS260918P00160000
155 P	46.65	-12.80%	2	0	02-02	UPS260918P00155000
150 P	52.63	+45.79%	4	24	05-20	UPS260918P00150000
145 P	49.93	+24.95%	4	1	05-18	UPS260918P00145000
140 P	40.95	+5.41%	1	2	07-07	UPS260918P00140000
135 P	23.50	-10.48%	4	59	07-09	UPS260918P00135000
130 P	24.25	+53.97%	1	100	07-28	UPS260918P00130000
125 P	21.79	+83.57%	1	63	07-30	UPS260918P00125000
120 P	18.10	+85.64%	19	236	07-30	UPS260918P00120000
115 P	13.35	+9.43%	24	460	07-30	UPS260918P00115000
110 P	8.05	-12.69%	20	1,493	07-31	UPS260918P00110000
105 P	4.72	+1.51%	27	5,160	07-31	UPS260918P00105000
100 P	2.50	+2.46%	197	3,563	07-31	UPS260918P00100000
95 P	1.10	-10.57%	214	4,476	07-31	UPS260918P00095000
90 P	0.51	-1.92%	2	4,148	07-31	UPS260918P00090000
85 P	0.19	-13.64%	10	4,708	07-31	UPS260918P00085000
80 P	0.08	-27.27%	123	2,095	07-30	UPS260918P00080000
75 P	0.14	+75.00%	2	1,713	07-31	UPS260918P00075000
70 P	0.51	+325.00%	1	1,899	07-22	UPS260918P00070000
65 P	0.07	-53.33%	4	801	07-29	UPS260918P00065000
60 P	0.05	-16.67%	2	927	07-10	UPS260918P00060000
55 P	0.05	+66.67%	4	1,553	07-29	UPS260918P00055000
50 P	0.03	0.00%	1	204	07-31	UPS260918P00050000
45 P	0.21	+2,000.00%	5	260	07-01	UPS260918P00045000

Share