Dark

Check out our Dark Pool Levels

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)8,501,724

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
415	16,256	9,331	12,415

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	0.02	-90.48%	2	6	09-08	UPS261218C00165000
160 C	0.10	-23.08%	4	13	08-10	UPS261218C00160000
155 C	0.05	-72.22%	1	35	09-08	UPS261218C00155000
150 C	0.06	+20.00%	2	203	09-14	UPS261218C00150000
145 C	0.03	-57.14%	10	449	09-21	UPS261218C00145000
140 C	0.09	0.00%	16	451	09-22	UPS261218C00140000
135 C	0.08	-11.11%	10	406	09-23	UPS261218C00135000
130 C	0.13	-18.75%	201	1,080	09-23	UPS261218C00130000
125 C	0.22	+15.79%	45	1,339	09-23	UPS261218C00125000
120 C	0.40	-4.76%	42	3,763	09-23	UPS261218C00120000
115 C	0.80	+19.40%	24	2,282	09-23	UPS261218C00115000
110 C	1.27	+4.96%	106	3,214	09-23	UPS261218C00110000
105 C	2.25	0.00%	80	1,212	09-23	UPS261218C00105000
100 C	3.80	+1.60%	128	1,203	09-23	UPS261218C00100000
95 C	6.30	+5.53%	4	357	09-23	UPS261218C00095000
90 C	8.97	+6.79%	19	340	09-22	UPS261218C00090000
85 C	13.15	-22.65%	1	39	09-23	UPS261218C00085000
80 C	16.88	-30.96%	7	11	09-23	UPS261218C00080000
75 C	22.34	+5.28%	5	6	09-23	UPS261218C00075000
70 C	35.40	-13.32%	50	7	08-14	UPS261218C00070000
65 C	34.70	-36.81%	2	1	03-12	UPS261218C00065000
60 C	42.75	-1.43%	2	2	08-21	UPS261218C00060000
55 C	49.75	-2.07%	2	1	08-14	UPS261218C00055000
50 C	44.85	-14.49%	1	8	09-21	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	46.82	+5.43%	4	5	08-21	UPS261218P00150000
145 P	47.95	+14.44%	1	13	09-21	UPS261218P00145000
140 P	38.20	-0.34%	29	29	08-21	UPS261218P00140000
135 P	31.38	+4.60%	2	13	07-28	UPS261218P00135000
130 P	28.76	+56.73%	12	65	08-18	UPS261218P00130000
125 P	23.42	+6.45%	2	17	08-21	UPS261218P00125000
120 P	22.00	+2.52%	6	63	09-16	UPS261218P00120000
115 P	16.91	+34.53%	1	219	09-09	UPS261218P00115000
110 P	16.25	+0.93%	27	1,294	09-23	UPS261218P00110000
105 P	11.45	-10.34%	1	1,086	09-23	UPS261218P00105000
100 P	8.02	-5.09%	11	1,931	09-23	UPS261218P00100000
95 P	5.30	-3.64%	82	4,595	09-23	UPS261218P00095000
90 P	3.20	-4.48%	38	1,309	09-23	UPS261218P00090000
85 P	1.77	-1.67%	222	2,286	09-23	UPS261218P00085000
80 P	0.84	-10.64%	9	2,666	09-23	UPS261218P00080000
75 P	0.46	+4.55%	2	714	09-23	UPS261218P00075000
70 P	0.23	-4.17%	1	963	09-22	UPS261218P00070000
65 P	0.09	+28.57%	1	580	09-21	UPS261218P00065000
60 P	0.05	0.00%	4	596	09-21	UPS261218P00060000
55 P	0.04	-63.64%	4	117	07-13	UPS261218P00055000
50 P	0.01	0.00%	2	3,184	09-22	UPS261218P00050000

Share