Dark

Check out our Dark Pool Levels

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

0.00Bid 0.00Ask 0.00Spread

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,256	16,053	7,666	12,059

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	0.57	-16.18%	2	803	09-22	UPS280121C00180000
175 C	0.61	-48.74%	2	97	09-21	UPS280121C00175000
170 C	0.76	-20.00%	8	742	09-21	UPS280121C00170000
165 C	0.95	-33.57%	6	473	09-21	UPS280121C00165000
160 C	1.21	+4.31%	28	704	09-23	UPS280121C00160000
155 C	1.51	-16.11%	2	112	09-23	UPS280121C00155000
150 C	1.55	-1.90%	1	419	09-22	UPS280121C00150000
145 C	1.91	+8.52%	2	371	09-22	UPS280121C00145000
140 C	2.40	+4.35%	4	772	09-22	UPS280121C00140000
135 C	2.90	+1.75%	1	663	09-23	UPS280121C00135000
130 C	3.60	+3.75%	2	681	09-23	UPS280121C00130000
125 C	4.37	-0.68%	5	1,040	09-23	UPS280121C00125000
120 C	5.35	+1.71%	9	1,720	09-23	UPS280121C00120000
115 C	6.54	+2.83%	1	2,048	09-23	UPS280121C00115000
110 C	8.06	+12.73%	61	2,185	09-23	UPS280121C00110000
105 C	9.40	+2.29%	14	1,186	09-23	UPS280121C00105000
100 C	11.60	+6.42%	3	1,524	09-23	UPS280121C00100000
95 C	13.29	+1.84%	5	513	09-23	UPS280121C00095000
90 C	15.85	+3.59%	3	388	09-23	UPS280121C00090000
85 C	18.17	+5.39%	8	878	09-22	UPS280121C00085000
80 C	21.25	+4.17%	6	319	09-22	UPS280121C00080000
75 C	24.52	+2.59%	1	306	09-23	UPS280121C00075000
70 C	27.65	-10.81%	13	261	09-21	UPS280121C00070000
65 C	39.50	+0.89%	4	48	08-19	UPS280121C00065000
60 C	37.00	-17.32%	1	26	09-21	UPS280121C00060000
55 C	39.05	-12.74%	2	6	09-21	UPS280121C00055000
50 C	45.39	-9.49%	2	9	09-21	UPS280121C00050000
45 C	54.35	-2.00%	2	15	09-18	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	71.05	+5.87%	2	7	09-16	UPS280121P00170000
165 P	0	0%	0			UPS280121P00165000
160 P	64.79	+20.34%	8	7	09-22	UPS280121P00160000
155 P	47.50	0.00%	5	5	03-02	UPS280121P00155000
150 P	47.37	-0.06%	1	24	08-31	UPS280121P00150000
145 P	42.20	+1.08%	8	16	08-28	UPS280121P00145000
140 P	42.05	-1.52%	1	53	09-17	UPS280121P00140000
135 P	40.85	+6.97%	1	35	09-23	UPS280121P00135000
130 P	34.15	+8.41%	2	197	09-16	UPS280121P00130000
125 P	29.29	+4.23%	14	629	09-08	UPS280121P00125000
120 P	23.75	+1.93%	1	716	08-27	UPS280121P00120000
115 P	22.58	+10.42%	16	409	09-16	UPS280121P00115000
110 P	22.50	+28.79%	2	432	09-21	UPS280121P00110000
105 P	17.90	-1.38%	1	1,421	09-23	UPS280121P00105000
100 P	15.00	-2.60%	1	1,311	09-23	UPS280121P00100000
95 P	12.40	-3.88%	22	2,403	09-23	UPS280121P00095000
90 P	10.00	-2.44%	63	3,889	09-23	UPS280121P00090000
85 P	8.15	-4.45%	35	1,296	09-23	UPS280121P00085000
80 P	6.10	-3.33%	61	1,480	09-23	UPS280121P00080000
75 P	4.82	-2.03%	1	2,378	09-23	UPS280121P00075000
70 P	3.58	-3.24%	2	622	09-22	UPS280121P00070000
65 P	2.49	+7.79%	1	599	09-21	UPS280121P00065000
60 P	1.77	+6.63%	1	676	09-21	UPS280121P00060000
55 P	1.25	+26.26%	3	114	09-21	UPS280121P00055000
50 P	0.75	-25.00%	2	437	09-14	UPS280121P00050000
45 P	0.55	-17.91%	5	568	09-22	UPS280121P00045000

Share