Dark

UPS
United Parcel Service, Inc. Class B
stock NYSE

At Close

Sep 24, 2026 3:59:58 PM EDT

92.05USD-3.934%(-3.77)8,501,724

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:30:30 AM EDT

92.46USD+0.445%(+0.41)5,762

After-hours

Sep 24, 2026 4:59:30 PM EDT

92.09USD+0.046%(+0.04)1,147,227

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 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
137	18,775	9,979	5,169

UPS Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Oct 16, 2026 Exp. - Max Pain @ $100.00

Puts

Calls

UPS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0.04	-20.00%	3	5	08-06	UPS261016C00170000
165 C	0.05	-50.00%	1	3	07-28	UPS261016C00165000
160 C	0.16	0.00%	1	7	07-21	UPS261016C00160000
155 C	0.02	-92.00%	1	17	07-31	UPS261016C00155000
150 C	0.07	-78.79%	57	102	07-28	UPS261016C00150000
145 C	0.05	0.00%	7	141	08-12	UPS261016C00145000
140 C	0.02	0.00%	43	229	09-17	UPS261016C00140000
135 C	0.05	+25.00%	2	261	08-26	UPS261016C00135000
130 C	0.01	-50.00%	11	687	09-18	UPS261016C00130000
125 C	0.09	+200.00%	3	925	09-16	UPS261016C00125000
120 C	0.02	0.00%	50	1,359	09-22	UPS261016C00120000
115 C	0.02	0.00%	14	2,025	09-23	UPS261016C00115000
113 C	0	0%	0			UPS261016C00113000
112 C	0	0%	0			UPS261016C00112000
111 C	0	0%	0			UPS261016C00111000
110 C	0.05	+25.00%	59	5,745	09-23	UPS261016C00110000
109 C	0	0%	0			UPS261016C00109000
108 C	0.10	-54.55%	1	2	09-23	UPS261016C00108000
107 C	0.14	-41.67%	14	48	09-22	UPS261016C00107000
106 C	0.17	+6.25%	200	205	09-23	UPS261016C00106000
105 C	0.27	+17.39%	800	3,299	09-23	UPS261016C00105000
104 C	0.30	0.00%	19	261	09-23	UPS261016C00104000
103 C	0.43	+7.50%	3	198	09-23	UPS261016C00103000
102 C	0.72	+33.33%	7	39	09-23	UPS261016C00102000
101 C	0.80	+6.67%	70	259	09-23	UPS261016C00101000
100 C	1.04	+15.56%	201	1,455	09-23	UPS261016C00100000
99 C	1.35	+10.66%	56	73	09-23	UPS261016C00099000
98 C	1.53	-1.29%	66	75	09-23	UPS261016C00098000
97 C	2.19	+9.50%	97	290	09-23	UPS261016C00097000
96 C	2.95	+20.41%	66	171	09-23	UPS261016C00096000
95 C	3.50	+14.75%	23	885	09-23	UPS261016C00095000
94 C	3.55	+22.84%	6	7	09-22	UPS261016C00094000
93 C	4.70	+9.56%	1	2	09-23	UPS261016C00093000
92 C	4.95	+11.24%	2	3	09-22	UPS261016C00092000
91 C	5.74	+14.12%	2	4	09-22	UPS261016C00091000
90 C	6.61	+0.92%	1	94	09-22	UPS261016C00090000
89 C	0	0%	0			UPS261016C00089000
88 C	0	0%	0			UPS261016C00088000
87 C	0	0%	0			UPS261016C00087000
86 C	0	0%	0			UPS261016C00086000
85 C	15.60	-21.61%	1	1	09-10	UPS261016C00085000
80 C	16.91	+3.11%	6	32	09-23	UPS261016C00080000
75 C	28.32	-14.98%	3	3	08-17	UPS261016C00075000
70 C	0	0%	0			UPS261016C00070000
65 C	0	0%	0			UPS261016C00065000
60 C	0	0%	0			UPS261016C00060000
55 C	0	0%	0			UPS261016C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			UPS261016P00170000
165 P	0	0%	0			UPS261016P00165000
160 P	55.35	+14.72%	4	4	07-28	UPS261016P00160000
155 P	0	0%	0			UPS261016P00155000
150 P	46.74	-2.24%	10	1	08-20	UPS261016P00150000
145 P	45.91	0%	1	0	09-18	UPS261016P00145000
140 P	44.20	+8.09%	1	1	09-23	UPS261016P00140000
135 P	29.17	-9.89%	1	1	08-27	UPS261016P00135000
130 P	27.86	+12.43%	1	28	08-18	UPS261016P00130000
125 P	21.05	-4.79%	11	16	07-28	UPS261016P00125000
120 P	18.60	+9.41%	25	93	07-30	UPS261016P00120000
115 P	15.99	+8.78%	2	30	09-18	UPS261016P00115000
113 P	0	0%	0			UPS261016P00113000
112 P	0	0%	0			UPS261016P00112000
111 P	0	0%	0			UPS261016P00111000
110 P	14.70	+1.66%	10	168	09-23	UPS261016P00110000
109 P	0	0%	0			UPS261016P00109000
108 P	0	0%	0			UPS261016P00108000
107 P	0	0%	0			UPS261016P00107000
106 P	0	0%	0			UPS261016P00106000
105 P	9.37	+0.21%	11	2,144	09-23	UPS261016P00105000
104 P	8.59	0%	1	1	09-22	UPS261016P00104000
103 P	7.65	0%	1	1	09-22	UPS261016P00103000
102 P	6.51	0%	12	12	09-22	UPS261016P00102000
101 P	5.64	0%	1	1	09-22	UPS261016P00101000
100 P	4.55	-5.80%	16	1,878	09-23	UPS261016P00100000
99 P	3.45	0%	43	43	09-23	UPS261016P00099000
98 P	3.50	-12.50%	14	43	09-22	UPS261016P00098000
97 P	2.32	-19.72%	27	74	09-23	UPS261016P00097000
96 P	2.07	-9.61%	8	206	09-23	UPS261016P00096000
95 P	1.65	-9.84%	42	4,720	09-23	UPS261016P00095000
94 P	1.28	-14.67%	5	246	09-23	UPS261016P00094000
93 P	1.05	-2.78%	125	268	09-23	UPS261016P00093000
92 P	0.79	-12.22%	5	168	09-23	UPS261016P00092000
91 P	0.58	-17.14%	142	206	09-23	UPS261016P00091000
90 P	0.41	-12.77%	6	2,798	09-23	UPS261016P00090000
89 P	0.29	-45.28%	2	46	09-23	UPS261016P00089000
88 P	0.13	-59.38%	13	34	09-23	UPS261016P00088000
87 P	0.23	-17.86%	23	13	09-22	UPS261016P00087000
86 P	0	0%	0			UPS261016P00086000
85 P	0.03	-72.73%	10	326	09-23	UPS261016P00085000
80 P	0.03	+200.00%	321	1,118	09-21	UPS261016P00080000
75 P	0.03	-78.57%	8	188	09-10	UPS261016P00075000
70 P	0.04	-50.00%	3	113	08-04	UPS261016P00070000
65 P	0.22	-50.00%	1	49	06-10	UPS261016P00065000
60 P	0.04	-94.67%	5	67	07-13	UPS261016P00060000
55 P	0.05	-75.00%	1	43	09-21	UPS261016P00055000