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)4,906,316

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 4:45:30 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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21	1,755	595	1,841

UPS Oct 30, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Oct 30, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Oct 30, 2026 Exp. - Max Pain @ $99.00

Puts

Calls

UPS Oct 30, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0	0%	0			UPS261030C00145000
140 C	0	0%	0			UPS261030C00140000
135 C	0	0%	0			UPS261030C00135000
130 C	0	0%	0			UPS261030C00130000
125 C	0.41	0%	1	1	09-16	UPS261030C00125000
120 C	0.10	-78.72%	2	3	09-22	UPS261030C00120000
115 C	0.29	+45.00%	4	145	09-23	UPS261030C00115000
113 C	0.42	+44.83%	1	49	09-23	UPS261030C00113000
112 C	0.22	-53.19%	2	17	09-24	UPS261030C00112000
111 C	0.30	-30.23%	1	210	09-24	UPS261030C00111000
110 C	0.35	-43.55%	203	279	09-24	UPS261030C00110000
109 C	0.40	-47.37%	12	9	09-24	UPS261030C00109000
108 C	0.47	-51.55%	2	35	09-24	UPS261030C00108000
107 C	0.43	-57.00%	5	158	09-24	UPS261030C00107000
106 C	0.55	-52.17%	30	236	09-24	UPS261030C00106000
105 C	0.60	-57.14%	16	188	09-24	UPS261030C00105000
104 C	0.76	-50.33%	11	15	09-24	UPS261030C00104000
103 C	0.88	-56.22%	23	17	09-24	UPS261030C00103000
102 C	1.03	-47.98%	7	31	09-24	UPS261030C00102000
101 C	2.60	+17.12%	3	42	09-23	UPS261030C00101000
100 C	1.40	-52.86%	33	143	09-24	UPS261030C00100000
99 C	1.99	-22.57%	2	12	09-24	UPS261030C00099000
98 C	5.65	+5.61%	1	1	09-17	UPS261030C00098000
97 C	2.31	-46.90%	19	26	09-24	UPS261030C00097000
96 C	3.87	-18.01%	5	25	09-24	UPS261030C00096000
95 C	2.85	-41.84%	18	106	09-24	UPS261030C00095000
94 C	3.75	-23.47%	5	7	09-24	UPS261030C00094000
93 C	8.39	0%	2	2	09-18	UPS261030C00093000
92 C	4.24	0%	3	3	09-24	UPS261030C00092000
91 C	4.85	0%	2	2	09-24	UPS261030C00091000
90 C	5.50	-25.98%	8	10	09-24	UPS261030C00090000
89 C	12.00	0%	1	1	09-18	UPS261030C00089000
88 C	0	0%	0			UPS261030C00088000
87 C	0	0%	0			UPS261030C00087000
86 C	0	0%	0			UPS261030C00086000
85 C	0	0%	0			UPS261030C00085000
80 C	16.16	+3.86%	3	2	09-22	UPS261030C00080000
75 C	0	0%	0			UPS261030C00075000
70 C	25.00	0%	1	1	09-21	UPS261030C00070000
65 C	0	0%	0			UPS261030C00065000
60 C	0	0%	0			UPS261030C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			UPS261030P00145000
140 P	0	0%	0			UPS261030P00140000
135 P	0	0%	0			UPS261030P00135000
130 P	0	0%	0			UPS261030P00130000
125 P	0	0%	0			UPS261030P00125000
120 P	20.25	+12.50%	1	1	09-16	UPS261030P00120000
115 P	0	0%	0			UPS261030P00115000
113 P	11.45	0%	10	10	09-15	UPS261030P00113000
112 P	0	0%	0			UPS261030P00112000
111 P	0	0%	0			UPS261030P00111000
110 P	14.74	-2.19%	1	7	09-22	UPS261030P00110000
109 P	10.00	-0.50%	1	1	09-17	UPS261030P00109000
108 P	0	0%	0			UPS261030P00108000
107 P	8.32	0%	3	3	09-17	UPS261030P00107000
106 P	0	0%	0			UPS261030P00106000
105 P	10.05	-0.99%	11	32	09-22	UPS261030P00105000
104 P	7.63	0%	10	10	09-16	UPS261030P00104000
103 P	10.50	+21.39%	3	34	09-24	UPS261030P00103000
102 P	9.98	+48.51%	8	18	09-24	UPS261030P00102000
101 P	3.77	-29.53%	1	1	09-15	UPS261030P00101000
100 P	8.64	+36.49%	29	70	09-24	UPS261030P00100000
99 P	7.44	+24.41%	2	18	09-24	UPS261030P00099000
98 P	5.05	+13.48%	2	14	09-22	UPS261030P00098000
97 P	4.85	+3.19%	2	32	09-22	UPS261030P00097000
96 P	5.96	+60.65%	5	23	09-24	UPS261030P00096000
95 P	5.74	+68.82%	203	294	09-24	UPS261030P00095000
94 P	5.06	+73.29%	15	27	09-24	UPS261030P00094000
93 P	4.47	+49.00%	8	86	09-24	UPS261030P00093000
92 P	3.89	+69.13%	54	208	09-24	UPS261030P00092000
91 P	3.40	+79.89%	69	280	09-24	UPS261030P00091000
90 P	3.09	+87.27%	146	783	09-24	UPS261030P00090000
89 P	2.65	+74.34%	7	24	09-24	UPS261030P00089000
88 P	2.18	+73.02%	4	12	09-24	UPS261030P00088000
87 P	1.89	+98.95%	9	55	09-24	UPS261030P00087000
86 P	1.45	0%	2	2	09-24	UPS261030P00086000
85 P	1.37	+85.14%	91	136	09-24	UPS261030P00085000
80 P	0.56	+107.41%	46	237	09-24	UPS261030P00080000
75 P	0.28	+180.00%	7	16	09-24	UPS261030P00075000
70 P	0.24	0%	2	2	09-23	UPS261030P00070000
65 P	0	0%	0			UPS261030P00065000
60 P	0	0%	0			UPS261030P00060000