Dark

Check out our API

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,863	7,675	1,320	6,118

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 @ $105.00

Puts

Calls

UPS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0.05	-50.00%	2	2	07-20	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	-50.00%	6	141	07-31	UPS261016C00145000
140 C	0.06	-25.00%	23	234	07-31	UPS261016C00140000
135 C	0.10	-16.67%	1	274	07-31	UPS261016C00135000
130 C	0.22	-26.67%	3	633	07-30	UPS261016C00130000
125 C	0.37	-13.95%	193	1,050	07-31	UPS261016C00125000
120 C	0.77	-2.53%	26	1,037	07-31	UPS261016C00120000
115 C	1.54	-9.41%	83	986	07-31	UPS261016C00115000
110 C	2.60	-18.75%	76	3,189	07-31	UPS261016C00110000
105 C	4.75	-5.00%	39	919	07-31	UPS261016C00105000
100 C	6.90	-12.88%	26	380	07-30	UPS261016C00100000
95 C	11.02	+13.61%	2	125	07-31	UPS261016C00095000
90 C	14.70	+5.00%	25	43	07-31	UPS261016C00090000
85 C	27.40	+1.11%	10	9	07-10	UPS261016C00085000
80 C	24.80	-25.97%	1	349	07-31	UPS261016C00080000
75 C	33.31	+44.20%	1	38	06-12	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	41.90	0%	1	1	06-09	UPS261016P00150000
145 P	0	0%	0			UPS261016P00145000
140 P	43.65	-0.73%	1	2	05-18	UPS261016P00140000
135 P	22.70	0%	1	1	07-15	UPS261016P00135000
130 P	24.78	+35.41%	2	28	07-28	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	12.15	+67.59%	110	354	07-28	UPS261016P00115000
110 P	9.06	+4.14%	1	821	07-31	UPS261016P00110000
105 P	5.55	-13.95%	32	1,535	07-31	UPS261016P00105000
100 P	3.37	-17.80%	8	1,602	07-31	UPS261016P00100000
95 P	2.05	-2.38%	114	1,074	07-31	UPS261016P00095000
90 P	1.02	-8.93%	102	624	07-31	UPS261016P00090000
85 P	0.56	-1.75%	27	285	07-31	UPS261016P00085000
80 P	0.24	-20.00%	12	592	07-31	UPS261016P00080000
75 P	0.15	-31.82%	6	134	07-30	UPS261016P00075000
70 P	0.07	0.00%	1	114	07-30	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	0.20	+33.33%	8	42	04-23	UPS261016P00055000

Share