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)8,427,236

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

95.61USD-0.219%(-0.21)5,741

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 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9	1,613	664	633

UPS Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Oct 23, 2026 Exp. - Max Pain @ $99.00

Puts

Calls

UPS Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0	0%	0			UPS261023C00145000
140 C	0	0%	0			UPS261023C00140000
135 C	0	0%	0			UPS261023C00135000
130 C	0	0%	0			UPS261023C00130000
125 C	0	0%	0			UPS261023C00125000
120 C	0	0%	0			UPS261023C00120000
119 C	0	0%	0			UPS261023C00119000
118 C	0	0%	0			UPS261023C00118000
117 C	0.07	-53.33%	3	10	09-18	UPS261023C00117000
116 C	0.25	0%	20	20	09-15	UPS261023C00116000
115 C	0.09	-71.88%	7	10	09-21	UPS261023C00115000
114 C	0	0%	0			UPS261023C00114000
113 C	0	0%	0			UPS261023C00113000
112 C	0.09	+80.00%	1	27	09-22	UPS261023C00112000
111 C	0.08	0.00%	2	11	09-23	UPS261023C00111000
110 C	0.12	+9.09%	8	322	09-23	UPS261023C00110000
109 C	0.11	-35.29%	2	13	09-23	UPS261023C00109000
108 C	0.13	-77.97%	10	37	09-21	UPS261023C00108000
107 C	0.22	-8.33%	6	197	09-23	UPS261023C00107000
106 C	0.30	+20.00%	4	244	09-23	UPS261023C00106000
105 C	0.48	+60.00%	18	90	09-23	UPS261023C00105000
104 C	0.55	+14.58%	2	9	09-23	UPS261023C00104000
103 C	0.72	+20.00%	98	233	09-23	UPS261023C00103000
102 C	0.76	-6.17%	17	41	09-23	UPS261023C00102000
101 C	0.92	-8.91%	2	14	09-23	UPS261023C00101000
100 C	1.18	-6.35%	112	200	09-23	UPS261023C00100000
99 C	1.64	+3.14%	16	32	09-23	UPS261023C00099000
98 C	2.27	+17.01%	6	15	09-23	UPS261023C00098000
97 C	2.50	-13.79%	6	7	09-23	UPS261023C00097000
96 C	2.67	0%	12	12	09-21	UPS261023C00096000
95 C	3.84	+14.97%	4	39	09-23	UPS261023C00095000
94 C	4.64	+25.41%	25	28	09-23	UPS261023C00094000
93 C	4.50	0%	2	2	09-21	UPS261023C00093000
92 C	5.64	+9.94%	1	2	09-23	UPS261023C00092000
91 C	4.75	0%	1	1	09-21	UPS261023C00091000
90 C	5.87	-51.61%	3	3	09-21	UPS261023C00090000
89 C	6.40	0%	1	1	09-21	UPS261023C00089000
88 C	0	0%	0			UPS261023C00088000
87 C	0	0%	0			UPS261023C00087000
86 C	0	0%	0			UPS261023C00086000
85 C	11.35	+6.87%	1	1	09-22	UPS261023C00085000
80 C	16.00	+6.67%	1	1	09-22	UPS261023C00080000
75 C	0	0%	0			UPS261023C00075000
70 C	0	0%	0			UPS261023C00070000
65 C	0	0%	0			UPS261023C00065000
60 C	0	0%	0			UPS261023C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			UPS261023P00145000
140 P	0	0%	0			UPS261023P00140000
135 P	0	0%	0			UPS261023P00135000
130 P	0	0%	0			UPS261023P00130000
125 P	0	0%	0			UPS261023P00125000
120 P	0	0%	0			UPS261023P00120000
119 P	0	0%	0			UPS261023P00119000
118 P	0	0%	0			UPS261023P00118000
117 P	0	0%	0			UPS261023P00117000
116 P	0	0%	0			UPS261023P00116000
115 P	0	0%	0			UPS261023P00115000
114 P	0	0%	0			UPS261023P00114000
113 P	0	0%	0			UPS261023P00113000
112 P	0	0%	0			UPS261023P00112000
111 P	0	0%	0			UPS261023P00111000
110 P	14.92	+37.26%	1	2	09-21	UPS261023P00110000
109 P	0	0%	0			UPS261023P00109000
108 P	0	0%	0			UPS261023P00108000
107 P	0	0%	0			UPS261023P00107000
106 P	10.15	+36.79%	1	14	09-21	UPS261023P00106000
105 P	9.70	-8.58%	2	12	09-22	UPS261023P00105000
104 P	8.87	+51.62%	10	25	09-22	UPS261023P00104000
103 P	7.00	-9.68%	1	11	09-23	UPS261023P00103000
102 P	6.76	-1.02%	3	8	09-22	UPS261023P00102000
101 P	0	0%	0			UPS261023P00101000
100 P	4.40	-28.80%	1	31	09-23	UPS261023P00100000
99 P	4.23	-3.86%	2	27	09-23	UPS261023P00099000
98 P	3.90	-12.36%	1	16	09-22	UPS261023P00098000
97 P	2.94	-21.60%	5	14	09-23	UPS261023P00097000
96 P	2.49	-9.45%	23	38	09-23	UPS261023P00096000
95 P	1.98	-10.81%	23	276	09-23	UPS261023P00095000
94 P	1.71	-7.07%	35	161	09-23	UPS261023P00094000
93 P	1.25	-14.38%	3	29	09-23	UPS261023P00093000
92 P	0.90	-23.08%	5	155	09-23	UPS261023P00092000
91 P	0.88	-12.00%	7	259	09-23	UPS261023P00091000
90 P	0.66	0.00%	19	133	09-23	UPS261023P00090000
89 P	0.55	-1.79%	10	14	09-23	UPS261023P00089000
88 P	0.33	-26.67%	2	30	09-23	UPS261023P00088000
87 P	0.12	-64.71%	1	9	09-23	UPS261023P00087000
86 P	0	0%	0			UPS261023P00086000
85 P	0.28	+40.00%	12	12	09-21	UPS261023P00085000
80 P	0.04	-42.86%	7	19	09-22	UPS261023P00080000
75 P	0.06	0%	2	2	09-23	UPS261023P00075000
70 P	0	0%	0			UPS261023P00070000
65 P	0	0%	0			UPS261023P00065000
60 P	0	0%	0			UPS261023P00060000