Dark

UPS
United Parcel Service, Inc. Class B
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

93.94USD+2.053%(+1.89)4,904,203

87.71Bid 97.39Ask 9.68Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

92.33USD+0.309%(+0.28)15,477

After-hours

Sep 25, 2026 4:21:30 PM EDT

93.92USD-0.017%(-0.02)743,598

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
1,068	10,452	825	1,459

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 @ $93.00

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	0.00%	32	188	09-24	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%	1	399	09-24	UPS260925C00106000
105 C	0.01	-50.00%	10	405	09-24	UPS260925C00105000
104 C	0.01	-50.00%	2	189	09-23	UPS260925C00104000
103 C	0.02	0.00%	5	278	09-24	UPS260925C00103000
102 C	0.01	-87.50%	8	205	09-24	UPS260925C00102000
101 C	0.01	-66.67%	9	176	09-24	UPS260925C00101000
100 C	0.01	-75.00%	31	1,090	09-24	UPS260925C00100000
99 C	0.02	-75.00%	37	690	09-24	UPS260925C00099000
98 C	0.01	-93.33%	35	362	09-24	UPS260925C00098000
97 C	0.01	-97.14%	211	582	09-24	UPS260925C00097000
96 C	0.01	-98.46%	190	425	09-24	UPS260925C00096000
95 C	0.03	-98.19%	2,412	2,950	09-24	UPS260925C00095000
94 C	0.06	-97.42%	255	237	09-24	UPS260925C00094000
93 C	0.22	-94.26%	1,687	517	09-24	UPS260925C00093000
92 C	0.59	-87.03%	476	384	09-24	UPS260925C00092000
91 C	1.16	-78.91%	160	69	09-24	UPS260925C00091000
90 C	1.92	-72.17%	6	87	09-24	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	7.35	0%	2	0	09-24	UPS260925C00086000
85 C	8.00	0%	4	1	09-24	UPS260925C00085000
80 C	12.62	0%	2	1	09-24	UPS260925C00080000
75 C	0	0%	0			UPS260925C00075000
70 C	22.64	0%	2	1	09-24	UPS260925C00070000
65 C	27.63	-10.50%	2	1	09-24	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	24.66	+80.26%	18	0	09-24	UPS260925P00117000
116 P	22.54	+14.42%	18	0	09-24	UPS260925P00116000
115 P	21.55	+15.12%	12	0	09-24	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	17.45	+18.79%	2	25	09-24	UPS260925P00111000
110 P	16.45	+19.99%	2	2	09-24	UPS260925P00110000
109 P	15.37	+156.17%	2	10	09-24	UPS260925P00109000
108 P	14.38	+23.33%	2	3	09-24	UPS260925P00108000
107 P	10.47	+46.43%	6	13	09-23	UPS260925P00107000
106 P	12.49	+31.75%	6	1	09-24	UPS260925P00106000
105 P	11.54	+19.46%	10	18	09-24	UPS260925P00105000
104 P	11.42	+49.87%	5	2	09-24	UPS260925P00104000
103 P	10.47	+56.97%	1	4	09-24	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	8.25	+103.70%	483	1	09-24	UPS260925P00100000
99 P	7.24	+147.95%	732	6	09-24	UPS260925P00099000
98 P	6.31	+174.35%	308	1	09-24	UPS260925P00098000
97 P	5.27	+520.00%	469	1	09-24	UPS260925P00097000
96 P	4.31	+543.28%	698	6	09-24	UPS260925P00096000
95 P	3.13	+878.13%	135	19	09-24	UPS260925P00095000
94 P	2.30	+1,337.50%	86	594	09-24	UPS260925P00094000
93 P	1.43	+3,475.00%	240	358	09-24	UPS260925P00093000
92 P	0.70	+536.36%	368	455	09-24	UPS260925P00092000
91 P	0.21	+425.00%	210	197	09-24	UPS260925P00091000
90 P	0.09	+350.00%	155	146	09-24	UPS260925P00090000
89 P	0.02	0.00%	29	26	09-24	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	0.03	0%	250	250	09-24	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