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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,138	10,716	2,497	12,352

UPS Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

UPS Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

UPS Jan 21, 2028 Exp. - Max Pain @ $100.00

Puts

Calls

UPS Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	1.31	-27.22%	3	281	07-31	UPS280121C00180000
175 C	3.79	+8.29%	22	94	07-16	UPS280121C00175000
170 C	1.53	-12.57%	1	689	07-31	UPS280121C00170000
165 C	4.31	+13.42%	10	364	07-13	UPS280121C00165000
160 C	2.38	-52.40%	1	649	07-29	UPS280121C00160000
155 C	2.74	-61.13%	1	110	07-29	UPS280121C00155000
150 C	3.50	+12.90%	5	408	07-31	UPS280121C00150000
145 C	4.05	-47.74%	4	289	07-30	UPS280121C00145000
140 C	4.58	-7.47%	4	561	07-30	UPS280121C00140000
135 C	5.55	-0.89%	2	243	07-31	UPS280121C00135000
130 C	6.70	-1.47%	14	521	07-31	UPS280121C00130000
125 C	7.30	-13.51%	27	998	07-30	UPS280121C00125000
120 C	9.04	-0.66%	3	1,326	07-31	UPS280121C00120000
115 C	10.93	+4.10%	93	1,574	07-30	UPS280121C00115000
110 C	12.50	+6.38%	2	2,609	07-31	UPS280121C00110000
105 C	14.54	+6.99%	2	430	07-31	UPS280121C00105000
100 C	16.38	+2.70%	36	1,466	07-31	UPS280121C00100000
95 C	18.30	-6.78%	1	134	07-30	UPS280121C00095000
90 C	21.87	+4.69%	2	307	07-31	UPS280121C00090000
85 C	25.33	-1.48%	2	849	07-29	UPS280121C00085000
80 C	27.75	-9.46%	2	344	07-31	UPS280121C00080000
75 C	31.15	-4.21%	3	308	07-31	UPS280121C00075000
70 C	35.05	-3.12%	12	94	07-31	UPS280121C00070000
65 C	40.05	-23.99%	1	88	07-29	UPS280121C00065000
60 C	45.60	-20.00%	7	32	07-28	UPS280121C00060000
55 C	49.04	-16.20%	1	60	07-30	UPS280121C00055000
50 C	56.00	-6.67%	6	7	07-28	UPS280121C00050000
45 C	63.00	-3.82%	1	19	06-11	UPS280121C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	67.85	+1.42%	1	1	02-24	UPS280121P00180000
175 P	0	0%	0			UPS280121P00175000
170 P	0	0%	0			UPS280121P00170000
165 P	0	0%	0			UPS280121P00165000
160 P	53.84	0%	4	4	01-27	UPS280121P00160000
155 P	47.50	0.00%	5	5	03-02	UPS280121P00155000
150 P	47.40	+2.49%	1	23	07-28	UPS280121P00150000
145 P	41.75	+0.55%	20	12	06-22	UPS280121P00145000
140 P	37.15	-17.46%	8	54	07-01	UPS280121P00140000
135 P	35.93	-11.31%	1	30	05-28	UPS280121P00135000
130 P	32.75	+6.19%	5	196	07-30	UPS280121P00130000
125 P	23.10	-5.33%	81	634	07-21	UPS280121P00125000
120 P	24.75	+4.43%	215	715	07-29	UPS280121P00120000
115 P	21.65	-0.46%	188	402	07-29	UPS280121P00115000
110 P	18.60	+16.25%	59	421	07-29	UPS280121P00110000
105 P	15.90	-0.62%	5	381	07-29	UPS280121P00105000
100 P	13.74	+2.54%	1	994	07-30	UPS280121P00100000
95 P	10.60	-4.07%	100	2,038	07-31	UPS280121P00095000
90 P	9.20	-2.13%	1	1,827	07-31	UPS280121P00090000
85 P	7.25	+5.22%	4	931	07-31	UPS280121P00085000
80 P	5.75	-3.69%	5	1,080	07-31	UPS280121P00080000
75 P	3.75	-18.48%	143	2,422	07-31	UPS280121P00075000
70 P	3.50	+2.94%	36	510	07-31	UPS280121P00070000
65 P	2.67	+18.14%	1	582	07-31	UPS280121P00065000
60 P	2.30	+8.49%	15	607	07-28	UPS280121P00060000
55 P	1.08	-16.92%	1	110	07-09	UPS280121P00055000
50 P	0.71	-21.11%	6	306	07-28	UPS280121P00050000
45 P	1.00	+49.25%	1	564	07-28	UPS280121P00045000

Share