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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,112	10,359	832	16,864

UPS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

UPS Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

UPS Dec 18, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

UPS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	0.25	+19.05%	3	93	07-23	UPS261218C00180000
175 C	0.25	-10.71%	2	8	07-21	UPS261218C00175000
170 C	0.24	-40.00%	2	142	07-27	UPS261218C00170000
165 C	0.21	-61.82%	1	5	07-29	UPS261218C00165000
160 C	0.13	0.00%	1	13	07-31	UPS261218C00160000
155 C	0.18	-21.74%	2	36	07-29	UPS261218C00155000
150 C	0.30	-38.78%	10	209	07-29	UPS261218C00150000
145 C	0.27	-60.87%	3	457	07-30	UPS261218C00145000
140 C	0.40	-37.50%	13	440	07-30	UPS261218C00140000
135 C	0.62	+1.64%	12	420	07-31	UPS261218C00135000
130 C	1.07	+12.63%	1	851	07-31	UPS261218C00130000
125 C	1.55	-4.91%	3	1,117	07-31	UPS261218C00125000
120 C	2.31	+3.12%	9	3,213	07-31	UPS261218C00120000
115 C	3.30	-4.35%	205	1,264	07-31	UPS261218C00115000
110 C	4.95	-4.81%	183	2,091	07-31	UPS261218C00110000
105 C	7.00	+7.69%	2	796	07-31	UPS261218C00105000
100 C	9.50	-1.96%	101	681	07-30	UPS261218C00100000
95 C	11.83	-16.69%	1	325	07-30	UPS261218C00095000
90 C	16.43	+7.18%	3	225	07-31	UPS261218C00090000
85 C	20.50	-36.96%	10	38	07-31	UPS261218C00085000
80 C	37.10	+42.47%	2	21	07-16	UPS261218C00080000
75 C	30.65	-1.13%	2	10	06-24	UPS261218C00075000
70 C	40.84	+13.44%	1	8	06-16	UPS261218C00070000
65 C	34.70	-36.81%	2	1	03-12	UPS261218C00065000
60 C	38.88	+3.08%	3	2	05-15	UPS261218C00060000
55 C	50.80	+17.05%	1	1	06-10	UPS261218C00055000
50 C	65.45	+3.89%	1	4	07-16	UPS261218C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	0	0%	0			UPS261218P00180000
175 P	0	0%	0			UPS261218P00175000
170 P	0	0%	0			UPS261218P00170000
165 P	0	0%	0			UPS261218P00165000
160 P	53.12	0%	1	1	01-15	UPS261218P00160000
155 P	0	0%	0			UPS261218P00155000
150 P	44.41	0%	1	1	01-09	UPS261218P00150000
145 P	49.64	+34.82%	12	16	05-19	UPS261218P00145000
140 P	36.17	-22.56%	29	30	04-17	UPS261218P00140000
135 P	31.38	+4.60%	2	13	07-28	UPS261218P00135000
130 P	18.35	-42.66%	8	55	07-16	UPS261218P00130000
125 P	22.91	+10.41%	1	17	06-18	UPS261218P00125000
120 P	19.00	-4.52%	2	89	07-31	UPS261218P00120000
115 P	15.20	+49.75%	2	217	07-31	UPS261218P00115000
110 P	11.46	-6.45%	6	393	07-31	UPS261218P00110000
105 P	8.75	-7.41%	9	806	07-31	UPS261218P00105000
100 P	6.25	-3.10%	12	1,227	07-31	UPS261218P00100000
95 P	4.31	-6.30%	4	3,827	07-31	UPS261218P00095000
90 P	2.80	-9.68%	8	591	07-31	UPS261218P00090000
85 P	1.96	+10.73%	24	1,994	07-30	UPS261218P00085000
80 P	1.10	-10.57%	22	2,368	07-31	UPS261218P00080000
75 P	0.66	+46.67%	2	706	07-28	UPS261218P00075000
70 P	0.31	+3.33%	2	950	07-29	UPS261218P00070000
65 P	0.19	-24.00%	2	499	07-29	UPS261218P00065000
60 P	0.13	+8.33%	4	598	07-28	UPS261218P00060000
55 P	0.04	-63.64%	4	117	07-13	UPS261218P00055000
50 P	0.24	+166.67%	48	3,181	07-09	UPS261218P00050000

Share