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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
209	7,453	199	1,160

UPS Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Nov 20, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

UPS Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.39	+30.00%	2	2	07-17	UPS261120C00165000
160 C	0.44	+12.82%	2	5	07-21	UPS261120C00160000
155 C	0.74	+25.42%	1	30	07-17	UPS261120C00155000
150 C	0.16	-33.33%	1	70	07-30	UPS261120C00150000
145 C	0.38	-74.67%	32	53	07-28	UPS261120C00145000
140 C	0.31	-36.73%	10	535	07-30	UPS261120C00140000
135 C	0.45	-16.67%	3	85	07-31	UPS261120C00135000
130 C	0.71	-7.79%	31	316	07-31	UPS261120C00130000
125 C	1.21	-6.92%	2	225	07-31	UPS261120C00125000
120 C	1.77	-16.51%	396	5,384	07-31	UPS261120C00120000
115 C	2.94	-5.16%	60	347	07-31	UPS261120C00115000
110 C	4.25	-1.85%	28	401	07-31	UPS261120C00110000
105 C	6.45	-7.86%	90	187	07-31	UPS261120C00105000
100 C	8.82	-8.03%	4	6	07-30	UPS261120C00100000
95 C	11.77	-5.46%	10	16	07-30	UPS261120C00095000
90 C	0	0%	0			UPS261120C00090000
85 C	0	0%	0			UPS261120C00085000
80 C	0	0%	0			UPS261120C00080000
75 C	0	0%	0			UPS261120C00075000
70 C	0	0%	0			UPS261120C00070000
65 C	0	0%	0			UPS261120C00065000
60 C	0	0%	0			UPS261120C00060000
55 C	0	0%	0			UPS261120C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			UPS261120P00165000
160 P	0	0%	0			UPS261120P00160000
155 P	0	0%	0			UPS261120P00155000
150 P	0	0%	0			UPS261120P00150000
145 P	0	0%	0			UPS261120P00145000
140 P	26.13	0%	1	1	07-17	UPS261120P00140000
135 P	0	0%	0			UPS261120P00135000
130 P	25.68	0%	30	30	07-28	UPS261120P00130000
125 P	16.00	0%	50	50	07-21	UPS261120P00125000
120 P	12.65	+3.69%	1	23	07-23	UPS261120P00120000
115 P	12.72	+27.20%	1	25	07-28	UPS261120P00115000
110 P	10.95	-10.25%	2	70	07-31	UPS261120P00110000
105 P	8.03	-5.97%	14	227	07-31	UPS261120P00105000
100 P	5.47	+0.55%	6	398	07-31	UPS261120P00100000
95 P	3.59	-2.71%	1	112	07-31	UPS261120P00095000
90 P	2.20	0.00%	2	257	07-31	UPS261120P00090000
85 P	1.35	-18.18%	1	85	07-31	UPS261120P00085000
80 P	0.74	-7.50%	1	37	07-29	UPS261120P00080000
75 P	0.37	-26.00%	15	33	07-31	UPS261120P00075000
70 P	0.38	+100.00%	2	4	07-29	UPS261120P00070000
65 P	0.25	+78.57%	9	7	07-28	UPS261120P00065000
60 P	0	0%	0			UPS261120P00060000
55 P	0	0%	0			UPS261120P00055000

Share