Dark

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,029	55,712	5,647	46,923

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	0.09	+80.00%	1	7,466	07-31	UPS270115C00200000
195 C	0.04	-42.86%	1	660	07-31	UPS270115C00195000
190 C	0.08	-46.67%	6	965	07-28	UPS270115C00190000
185 C	0.16	+14.29%	4	1,046	07-27	UPS270115C00185000
180 C	0.05	-28.57%	1	3,026	07-31	UPS270115C00180000
175 C	0.16	-38.46%	2	1,162	07-28	UPS270115C00175000
170 C	0.35	-23.91%	6	343	07-27	UPS270115C00170000
165 C	0.20	+53.85%	5	202	07-31	UPS270115C00165000
160 C	0.20	-61.54%	3	4,564	07-31	UPS270115C00160000
155 C	0.25	-30.56%	3	1,726	07-31	UPS270115C00155000
150 C	0.40	-63.30%	59	4,439	07-28	UPS270115C00150000
145 C	0.55	-28.57%	1	2,195	07-29	UPS270115C00145000
140 C	0.50	-21.88%	5	1,778	07-31	UPS270115C00140000
135 C	0.97	+5.43%	3	1,983	07-31	UPS270115C00135000
130 C	1.30	0.00%	39	4,187	07-31	UPS270115C00130000
125 C	1.86	-7.00%	18	9,861	07-31	UPS270115C00125000
120 C	2.80	-6.67%	68	3,622	07-31	UPS270115C00120000
115 C	3.90	+3.17%	73	2,617	07-31	UPS270115C00115000
110 C	5.50	-4.84%	96	3,870	07-31	UPS270115C00110000
105 C	7.45	+3.62%	58	2,649	07-31	UPS270115C00105000
100 C	9.93	+1.02%	11	2,992	07-31	UPS270115C00100000
95 C	12.83	-5.31%	263	1,270	07-30	UPS270115C00095000
90 C	16.50	-1.02%	1	2,391	07-31	UPS270115C00090000
85 C	20.35	+3.40%	4	3,187	07-31	UPS270115C00085000
80 C	26.10	-25.43%	14	527	07-28	UPS270115C00080000
75 C	36.00	+4.38%	10	302	07-01	UPS270115C00075000
70 C	43.87	-2.75%	1	464	07-27	UPS270115C00070000
65 C	51.94	-0.12%	3	100	07-17	UPS270115C00065000
60 C	54.60	-3.96%	1	117	07-24	UPS270115C00060000
55 C	51.20	+24.85%	1	2	06-24	UPS270115C00055000
50 C	55.20	-14.68%	2	10	07-29	UPS270115C00050000
45 C	67.00	+5.51%	1	18	07-07	UPS270115C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	91.39	+0.05%	1	1	06-09	UPS270115P00200000
195 P	0	0%	0			UPS270115P00195000
190 P	74.85	0%	3	0	02-19	UPS270115P00190000
185 P	69.40	-0.64%	7	7	02-20	UPS270115P00185000
180 P	81.27	+25.03%	7	8	05-20	UPS270115P00180000
175 P	79.07	+59.90%	7	6	05-22	UPS270115P00175000
170 P	62.25	-1.95%	12	21	01-22	UPS270115P00170000
165 P	50.75	-13.54%	2	4	02-24	UPS270115P00165000
160 P	47.87	-8.82%	1	10	07-27	UPS270115P00160000
155 P	48.75	-17.44%	2	20	01-23	UPS270115P00155000
150 P	52.18	+1.60%	1	84	05-12	UPS270115P00150000
145 P	40.26	-5.18%	1	166	05-28	UPS270115P00145000
140 P	34.37	-23.11%	1	280	06-29	UPS270115P00140000
135 P	24.40	+4.95%	1	137	07-23	UPS270115P00135000
130 P	25.15	-24.34%	85	392	06-25	UPS270115P00130000
125 P	23.20	+32.95%	5	353	07-29	UPS270115P00125000
120 P	19.50	+3.72%	1	621	07-29	UPS270115P00120000
115 P	15.38	+0.20%	27	1,292	07-30	UPS270115P00115000
110 P	12.15	+1.33%	3	2,245	07-31	UPS270115P00110000
105 P	9.19	-6.51%	2	1,965	07-31	UPS270115P00105000
100 P	6.65	+2.31%	28	6,585	07-31	UPS270115P00100000
95 P	4.59	-1.29%	4	3,101	07-31	UPS270115P00095000
90 P	3.15	0.00%	67	6,102	07-31	UPS270115P00090000
85 P	2.34	+23.16%	3	6,536	07-30	UPS270115P00085000
80 P	1.29	-5.15%	2	2,898	07-31	UPS270115P00080000
75 P	0.81	-5.81%	3	3,690	07-31	UPS270115P00075000
70 P	0.54	+17.39%	22	3,771	07-31	UPS270115P00070000
65 P	0.38	+2.70%	1	2,610	07-30	UPS270115P00065000
60 P	0.18	-18.18%	22	2,794	07-31	UPS270115P00060000
55 P	0.14	-22.22%	2	1,722	07-20	UPS270115P00055000
50 P	0.06	-25.00%	8	2,886	07-29	UPS270115P00050000
45 P	0.03	-66.67%	12	2,263	07-29	UPS270115P00045000