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)4,935,255

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

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

After-hours

Sep 25, 2026 4:45:30 PM EDT

93.89USD-0.053%(-0.05)744,180

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 Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
267	4,955	1,441	1,792

UPS Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Oct 2, 2026 Exp. - Max Pain @ $96.00

Puts

Calls

UPS Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0	0%	0			UPS261002C00145000
140 C	0	0%	0			UPS261002C00140000
135 C	0	0%	0			UPS261002C00135000
130 C	0	0%	0			UPS261002C00130000
125 C	0	0%	0			UPS261002C00125000
120 C	0.56	+107.41%	1	5	08-27	UPS261002C00120000
119 C	0	0%	0			UPS261002C00119000
118 C	0.40	0%	89	89	08-26	UPS261002C00118000
117 C	0	0%	0			UPS261002C00117000
116 C	0.17	-63.83%	21	31	09-01	UPS261002C00116000
115 C	0.30	0.00%	2	63	09-01	UPS261002C00115000
114 C	0.01	-80.00%	208	177	09-21	UPS261002C00114000
113 C	0.45	-55.45%	5	9	08-31	UPS261002C00113000
112 C	0.19	-36.67%	9	65	09-08	UPS261002C00112000
111 C	0.07	+133.33%	1	325	09-23	UPS261002C00111000
110 C	0.01	-50.00%	1	156	09-24	UPS261002C00110000
109 C	0.06	-78.57%	1	24	09-24	UPS261002C00109000
108 C	0.18	-64.00%	7	127	09-16	UPS261002C00108000
107 C	0.17	+1,600.00%	1	79	09-24	UPS261002C00107000
106 C	0.22	+1,000.00%	1	99	09-24	UPS261002C00106000
105 C	0.02	-60.00%	46	181	09-24	UPS261002C00105000
104 C	0.08	+33.33%	1	225	09-24	UPS261002C00104000
103 C	0.06	-45.45%	5	1,344	09-24	UPS261002C00103000
102 C	0.09	-47.06%	7	118	09-24	UPS261002C00102000
101 C	0.04	-84.62%	15	65	09-24	UPS261002C00101000
100 C	0.07	-82.93%	33	503	09-24	UPS261002C00100000
99 C	0.07	-89.86%	30	293	09-24	UPS261002C00099000
98 C	0.08	-88.57%	66	112	09-24	UPS261002C00098000
97 C	0.15	-85.71%	63	267	09-24	UPS261002C00097000
96 C	0.25	-85.71%	104	125	09-24	UPS261002C00096000
95 C	0.34	-83.00%	92	213	09-24	UPS261002C00095000
94 C	0.62	-82.03%	890	260	09-24	UPS261002C00094000
93 C	0.85	-75.43%	139	82	09-24	UPS261002C00093000
92 C	1.27	-72.81%	134	106	09-24	UPS261002C00092000
91 C	1.80	-68.20%	47	44	09-24	UPS261002C00091000
90 C	2.60	-56.67%	20	28	09-24	UPS261002C00090000
89 C	7.10	+14.33%	1	1	09-22	UPS261002C00089000
88 C	4.47	-44.47%	2	3	09-24	UPS261002C00088000
87 C	0	0%	0			UPS261002C00087000
86 C	0	0%	0			UPS261002C00086000
85 C	17.45	0%	2	1	08-18	UPS261002C00085000
80 C	0	0%	0			UPS261002C00080000
75 C	0	0%	0			UPS261002C00075000
70 C	31.88	0%	2	2	09-14	UPS261002C00070000
65 C	0	0%	0			UPS261002C00065000
60 C	0	0%	0			UPS261002C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			UPS261002P00145000
140 P	0	0%	0			UPS261002P00140000
135 P	0	0%	0			UPS261002P00135000
130 P	0	0%	0			UPS261002P00130000
125 P	0	0%	0			UPS261002P00125000
120 P	27.67	0%	10	0	09-24	UPS261002P00120000
119 P	0	0%	0			UPS261002P00119000
118 P	0	0%	0			UPS261002P00118000
117 P	0	0%	0			UPS261002P00117000
116 P	0	0%	0			UPS261002P00116000
115 P	8.95	-24.15%	1	2	08-26	UPS261002P00115000
114 P	0	0%	0			UPS261002P00114000
113 P	0	0%	0			UPS261002P00113000
112 P	0	0%	0			UPS261002P00112000
111 P	0	0%	0			UPS261002P00111000
110 P	10.22	+60.94%	2	7	09-09	UPS261002P00110000
109 P	0	0%	0			UPS261002P00109000
108 P	4.40	0%	1	1	08-25	UPS261002P00108000
107 P	5.68	0%	1	1	09-01	UPS261002P00107000
106 P	4.80	+23.08%	1	1	09-16	UPS261002P00106000
105 P	10.15	+67.77%	12	121	09-21	UPS261002P00105000
104 P	11.58	+34.65%	5	7	09-24	UPS261002P00104000
103 P	9.90	+39.44%	3	7	09-24	UPS261002P00103000
102 P	9.48	+45.62%	8	1	09-24	UPS261002P00102000
101 P	8.50	+70.00%	5	20	09-24	UPS261002P00101000
100 P	8.50	+97.67%	6	188	09-24	UPS261002P00100000
99 P	7.27	+127.19%	11	43	09-24	UPS261002P00099000
98 P	6.29	+196.70%	9	78	09-24	UPS261002P00098000
97 P	5.29	+236.94%	30	202	09-24	UPS261002P00097000
96 P	4.30	+270.69%	38	145	09-24	UPS261002P00096000
95 P	3.34	+259.14%	54	451	09-24	UPS261002P00095000
94 P	2.38	+296.67%	88	166	09-24	UPS261002P00094000
93 P	1.79	+358.97%	125	431	09-24	UPS261002P00093000
92 P	1.48	+492.00%	189	122	09-24	UPS261002P00092000
91 P	0.86	+437.50%	120	267	09-24	UPS261002P00091000
90 P	0.63	+320.00%	405	398	09-24	UPS261002P00090000
89 P	0.41	+412.50%	256	268	09-24	UPS261002P00089000
88 P	0.23	+283.33%	31	25	09-24	UPS261002P00088000
87 P	0.15	+275.00%	52	60	09-24	UPS261002P00087000
86 P	0.11	0%	2	1	09-24	UPS261002P00086000
85 P	0.07	+133.33%	56	64	09-24	UPS261002P00085000
80 P	0.33	-37.74%	1	2	09-09	UPS261002P00080000
75 P	0.05	0%	3	3	09-24	UPS261002P00075000
70 P	0.01	0%	151	151	09-24	UPS261002P00070000
65 P	0	0%	0			UPS261002P00065000
60 P	0	0%	0			UPS261002P00060000