Dark

Check out our Level2View

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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
493	1,039	242	1,494

UPS Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

UPS Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	1.27	-52.08%	5	7	07-29	UPS270917C00170000
165 C	0	0%	0			UPS270917C00165000
160 C	2.65	-15.87%	2	3	06-26	UPS270917C00160000
155 C	4.60	+13.02%	10	26	07-16	UPS270917C00155000
150 C	2.52	-6.67%	1	36	07-30	UPS270917C00150000
145 C	2.87	-13.03%	3	25	07-29	UPS270917C00145000
140 C	3.77	-48.36%	6	53	07-28	UPS270917C00140000
135 C	7.35	-6.25%	1	11	07-27	UPS270917C00135000
130 C	6.00	+36.67%	1	227	07-30	UPS270917C00130000
125 C	5.85	-48.91%	5	182	07-29	UPS270917C00125000
120 C	7.12	-5.07%	4	111	07-31	UPS270917C00120000
115 C	8.58	+3.25%	16	198	07-31	UPS270917C00115000
110 C	9.84	-0.10%	7	160	07-30	UPS270917C00110000
105 C	11.97	0.00%	41	227	07-30	UPS270917C00105000
100 C	14.50	+4.24%	6	173	07-31	UPS270917C00100000
95 C	17.27	-6.14%	1	27	07-30	UPS270917C00095000
90 C	21.19	-31.69%	14	29	07-28	UPS270917C00090000
85 C	29.65	+48.25%	2	4	06-16	UPS270917C00085000
80 C	27.00	+0.19%	28	26	07-31	UPS270917C00080000
75 C	36.20	0%	1	0	06-17	UPS270917C00075000
70 C	39.90	+3.61%	1	5	06-26	UPS270917C00070000
65 C	0	0%	0			UPS270917C00065000
60 C	45.66	-6.05%	1	0	07-28	UPS270917C00060000
55 C	0	0%	0			UPS270917C00055000
50 C	66.48	+11.45%	1	2	07-21	UPS270917C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			UPS270917P00170000
165 P	0	0%	0			UPS270917P00165000
160 P	0	0%	0			UPS270917P00160000
155 P	0	0%	0			UPS270917P00155000
150 P	0	0%	0			UPS270917P00150000
145 P	0	0%	0			UPS270917P00145000
140 P	42.98	0%	4	4	05-22	UPS270917P00140000
135 P	0	0%	0			UPS270917P00135000
130 P	29.57	-2.76%	37	39	06-22	UPS270917P00130000
125 P	28.02	+8.77%	2	17	07-30	UPS270917P00125000
120 P	22.15	+15.67%	4	8	07-28	UPS270917P00120000
115 P	19.33	+15.75%	1	51	07-29	UPS270917P00115000
110 P	16.72	+28.12%	9	123	07-29	UPS270917P00110000
105 P	13.93	+16.08%	2	38	07-29	UPS270917P00105000
100 P	11.00	0.00%	5	96	07-29	UPS270917P00100000
95 P	9.50	+36.89%	2	107	07-28	UPS270917P00095000
90 P	7.88	+8.09%	1	99	07-30	UPS270917P00090000
85 P	6.21	+6.70%	616	828	07-30	UPS270917P00085000
80 P	4.54	+9.40%	17	189	07-31	UPS270917P00080000
75 P	2.81	+4.07%	1	119	07-21	UPS270917P00075000
70 P	2.10	0%	4	4	07-30	UPS270917P00070000
65 P	1.90	0.00%	3	10	07-30	UPS270917P00065000
60 P	1.30	0%	3	0	06-17	UPS270917P00060000
55 P	0	0%	0			UPS270917P00055000
50 P	0.75	-43.18%	3	4	06-29	UPS270917P00050000

Share