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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,828	3,573	570	4,793

UPS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

UPS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

UPS Mar 19, 2027 Exp. - Max Pain @ $105.00

Puts

Calls

UPS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	1.15	0%	2	1	07-17	UPS270319C00170000
165 C	0.95	-9.52%	2	10	07-27	UPS270319C00165000
160 C	1.66	+3.75%	6	23	07-17	UPS270319C00160000
155 C	1.49	-31.34%	2	26	07-27	UPS270319C00155000
150 C	2.06	-7.21%	2	51	07-27	UPS270319C00150000
145 C	1.20	+3.45%	1	83	07-29	UPS270319C00145000
140 C	1.25	-23.78%	5	95	07-31	UPS270319C00140000
135 C	1.78	+13.38%	1	670	07-31	UPS270319C00135000
130 C	2.56	-6.57%	3	362	07-29	UPS270319C00130000
125 C	3.00	+9.09%	10	304	07-31	UPS270319C00125000
120 C	4.03	-4.05%	6	461	07-30	UPS270319C00120000
115 C	5.68	+4.80%	10	873	07-31	UPS270319C00115000
110 C	6.65	-9.52%	21	614	07-30	UPS270319C00110000
105 C	9.20	+7.10%	3	793	07-31	UPS270319C00105000
100 C	11.60	+1.75%	88	473	07-31	UPS270319C00100000
95 C	22.30	+12.23%	1	69	07-13	UPS270319C00095000
90 C	19.25	-24.51%	10	30	07-28	UPS270319C00090000
85 C	20.30	-40.21%	1	90	07-30	UPS270319C00085000
80 C	26.75	-29.42%	4	41	07-28	UPS270319C00080000
75 C	38.06	+7.21%	1	77	07-09	UPS270319C00075000
70 C	40.88	+15.38%	1	249	07-01	UPS270319C00070000
65 C	32.95	-22.56%	10	5	05-15	UPS270319C00065000
60 C	0	0%	0			UPS270319C00060000
55 C	56.13	+16.24%	1	1	07-09	UPS270319C00055000
50 C	0	0%	0			UPS270319C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			UPS270319P00170000
165 P	0	0%	0			UPS270319P00165000
160 P	0	0%	0			UPS270319P00160000
155 P	0	0%	0			UPS270319P00155000
150 P	52.18	0%	1	1	05-12	UPS270319P00150000
145 P	47.27	0%	1	1	05-11	UPS270319P00145000
140 P	35.27	0%	1	1	06-29	UPS270319P00140000
135 P	0	0%	0			UPS270319P00135000
130 P	28.20	0%	3	3	04-23	UPS270319P00130000
125 P	19.00	-6.40%	3	4	07-20	UPS270319P00125000
120 P	15.35	+3.37%	17	76	07-24	UPS270319P00120000
115 P	12.15	+2.97%	3	15	07-21	UPS270319P00115000
110 P	13.80	+30.31%	4	469	07-30	UPS270319P00110000
105 P	10.42	-1.23%	2	607	07-29	UPS270319P00105000
100 P	8.33	+32.22%	343	1,304	07-29	UPS270319P00100000
95 P	6.90	+6.98%	44	559	07-30	UPS270319P00095000
90 P	5.15	+11.96%	7	245	07-30	UPS270319P00090000
85 P	3.50	+11.11%	3	251	07-30	UPS270319P00085000
80 P	2.47	+10.76%	6	1,126	07-30	UPS270319P00080000
75 P	1.38	-6.76%	2	220	07-31	UPS270319P00075000
70 P	1.00	-9.09%	3	162	07-31	UPS270319P00070000
65 P	0.45	-10.00%	8	82	07-23	UPS270319P00065000
60 P	0.46	-33.33%	21	83	07-30	UPS270319P00060000
55 P	0.19	-78.41%	6	47	07-24	UPS270319P00055000
50 P	0.35	-18.60%	3	107	05-27	UPS270319P00050000

Share