Dark

Check out our Level2View

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)8,427,236

88.67Bid 97.06Ask 8.39Spread

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3	942	423	356

UPS Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

UPS Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

UPS Apr 16, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

UPS Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0.34	-26.09%	15	17	09-17	UPS270416C00150000
145 C	0.51	-41.38%	1	2	09-16	UPS270416C00145000
140 C	0.38	-54.76%	1	11	09-21	UPS270416C00140000
135 C	0.55	-3.51%	1	30	09-22	UPS270416C00135000
130 C	0.76	-21.65%	2	21	09-22	UPS270416C00130000
125 C	1.58	-14.13%	2	5	09-16	UPS270416C00125000
120 C	1.76	+6.02%	1	65	09-23	UPS270416C00120000
115 C	2.03	-36.16%	2	419	09-21	UPS270416C00115000
110 C	3.42	+3.64%	1	72	09-23	UPS270416C00110000
105 C	4.65	+3.33%	5	241	09-23	UPS270416C00105000
100 C	6.50	+7.44%	7	26	09-22	UPS270416C00100000
95 C	8.60	+4.24%	30	33	09-22	UPS270416C00095000
90 C	14.00	0%	2	2	09-10	UPS270416C00090000
85 C	0	0%	0			UPS270416C00085000
80 C	0	0%	0			UPS270416C00080000
75 C	0	0%	0			UPS270416C00075000
70 C	26.80	0%	1	1	09-21	UPS270416C00070000
65 C	0	0%	0			UPS270416C00065000
60 C	0	0%	0			UPS270416C00060000
55 C	0	0%	0			UPS270416C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			UPS270416P00150000
145 P	0	0%	0			UPS270416P00145000
140 P	0	0%	0			UPS270416P00140000
135 P	0	0%	0			UPS270416P00135000
130 P	32.09	-2.02%	1	1	09-11	UPS270416P00130000
125 P	0	0%	0			UPS270416P00125000
120 P	0	0%	0			UPS270416P00120000
115 P	0	0%	0			UPS270416P00115000
110 P	15.60	+6.85%	8	15	09-18	UPS270416P00110000
105 P	10.31	-2.18%	19	43	09-15	UPS270416P00105000
100 P	8.60	-11.43%	5	255	09-17	UPS270416P00100000
95 P	8.40	-1.75%	8	109	09-22	UPS270416P00095000
90 P	5.80	-4.45%	1	120	09-23	UPS270416P00090000
85 P	4.20	-4.55%	36	129	09-22	UPS270416P00085000
80 P	2.83	-1.05%	29	55	09-22	UPS270416P00080000
75 P	1.80	+50.00%	7	15	09-21	UPS270416P00075000
70 P	1.11	+0.91%	2	15	09-22	UPS270416P00070000
65 P	0.63	-10.00%	1	11	09-23	UPS270416P00065000
60 P	0.42	0%	8	8	09-21	UPS270416P00060000
55 P	0.20	0%	3	3	09-21	UPS270416P00055000

Share