Dark

Check out our Dark Pool Levels

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
626	1,547	432	1,661

UPS Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

UPS Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

UPS Jun 17, 2027 Exp. - Max Pain @ $105.00

Puts

Calls

UPS Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			UPS270617C00170000
165 C	0	0%	0			UPS270617C00165000
160 C	1.52	-22.45%	5	5	07-28	UPS270617C00160000
155 C	3.40	+15.65%	4	5	07-20	UPS270617C00155000
150 C	1.44	-19.10%	1	40	07-30	UPS270617C00150000
145 C	4.20	-12.50%	10	42	07-20	UPS270617C00145000
140 C	2.25	-9.64%	50	68	07-30	UPS270617C00140000
135 C	2.79	-17.70%	40	138	07-30	UPS270617C00135000
130 C	3.40	-14.14%	19	178	07-30	UPS270617C00130000
125 C	4.08	+3.29%	1	271	07-30	UPS270617C00125000
120 C	5.65	-2.59%	3	246	07-30	UPS270617C00120000
115 C	6.65	-1.04%	2	408	07-31	UPS270617C00115000
110 C	8.10	-12.90%	8	146	07-30	UPS270617C00110000
105 C	10.80	+5.37%	20	105	07-31	UPS270617C00105000
100 C	13.94	+10.02%	1	372	07-31	UPS270617C00100000
95 C	16.55	-31.04%	1	24	07-28	UPS270617C00095000
90 C	19.60	-26.59%	3	31	07-29	UPS270617C00090000
85 C	22.81	-2.98%	1	53	07-29	UPS270617C00085000
80 C	26.27	-4.89%	4	30	07-29	UPS270617C00080000
75 C	0	0%	0			UPS270617C00075000
70 C	0	0%	0			UPS270617C00070000
65 C	44.50	+9.07%	1	1	06-25	UPS270617C00065000
60 C	0	0%	0			UPS270617C00060000
55 C	50.00	0%	10	10	07-31	UPS270617C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			UPS270617P00170000
165 P	0	0%	0			UPS270617P00165000
160 P	0	0%	0			UPS270617P00160000
155 P	50.59	0%	1	1	07-28	UPS270617P00155000
150 P	0	0%	0			UPS270617P00150000
145 P	0	0%	0			UPS270617P00145000
140 P	0	0%	0			UPS270617P00140000
135 P	0	0%	0			UPS270617P00135000
130 P	22.15	-11.22%	1	2	07-16	UPS270617P00130000
125 P	19.50	+2.63%	16	18	07-22	UPS270617P00125000
120 P	21.99	+25.30%	1	91	07-30	UPS270617P00120000
115 P	18.35	+27.43%	3	95	07-30	UPS270617P00115000
110 P	15.40	-1.28%	2	225	07-29	UPS270617P00110000
105 P	12.50	+24.38%	4	198	07-29	UPS270617P00105000
100 P	11.00	+9.02%	2	171	07-30	UPS270617P00100000
95 P	8.70	+12.26%	1	541	07-30	UPS270617P00095000
90 P	6.30	-4.55%	127	491	07-31	UPS270617P00090000
85 P	4.35	-7.45%	1	158	07-29	UPS270617P00085000
80 P	3.45	-4.17%	31	42	07-31	UPS270617P00080000
75 P	2.50	+31.58%	16	44	07-28	UPS270617P00075000
70 P	1.75	0%	3	3	07-28	UPS270617P00070000
65 P	1.30	+28.71%	2	10	07-30	UPS270617P00065000
60 P	0.85	0%	2	2	07-31	UPS270617P00060000
55 P	0.69	+72.50%	1	1	07-30	UPS270617P00055000

Share