United Parcel Service (UPS) Options Chain & Prices $100.23 +1.46 (+1.48%) Closing price 09/17/2026 03:59 PM EasternExtended Trading$100.26 +0.03 (+0.03%) As of 04:21 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest UPS Put and Call Options List 1/19/2029 1/21/2028 9/17/2027 6/17/2027 4/16/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/30/2026 10/23/2026 10/16/2026 10/9/2026 10/2/2026 9/25/2026 9/18/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades9/18/2026$85.00$15.369Call2 - 289(+0)96.33% (+32.11%)0.99950929/18/2026$87.00$13.370Call1 - - 1(+0)87.10% (+29.63%)0.99912119/18/2026$88.00$12.371Call1 - - 1(+0)82.67% (+28.16%)0.99877819/18/2026$89.00$11.372Call2 - - 0(+0)78.50% (+26.77%)0.99821829/18/2026$90.00$0.003Put14 - 104677(+0)74.61% (+25.65%)-0.0027459/18/2026$90.00$10.373Call19 - 297(+0)74.61% (+25.65%)0.99727579/18/2026$94.00$6.387Call2 - - 1(+0)57.49% (+22.03%)0.98475629/18/2026$95.00$0.023Put558374606(-12)52.05% (+18.78%)-0.02259159/18/2026$95.00$5.394Call72160(-1)52.05% (+18.78%)0.97742579/18/2026$96.00$0.032Put309126968(+6)46.14% (+13.87%)-0.03374318 Get the Latest News and Ratings for UPS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for United Parcel Service and its competitors with MarketBeat's FREE daily newsletter. 9/18/2026$96.00$4.404Call3230 - 50(+29)46.14% (+13.87%)0.96627249/18/2026$97.00$0.046Put312191(-13)39.86% (+8.16%)-0.05227139/18/2026$97.00$3.418Call55 - 16(+9)39.86% (+8.16%)0.94774429/18/2026$98.00$0.073Put50521701(+51)33.63% (+2.44%)-0.089153259/18/2026$98.00$2.446Call3121956(+30)33.63% (+2.44%)0.91086259/18/2026$99.00$0.151Put4235415392(+40)28.79% (-2.11%)-0.182346669/18/2026$99.00$1.524Call246 - 274(+117)28.79% (-2.11%)0.81768859/18/2026$100.00$0.391Put18520935489(-259)26.37% (-4.47%)-0.393142639/18/2026$100.00$0.764Call1,0642466044322(+178)26.37% (-4.47%)0.6074391679/18/2026$101.00$0.924Put50115271(-17)26.01% (-4.95%)-0.676457149/18/2026$101.00$0.295Call21910965723(+167)26.01% (-4.95%)0.329348619/18/2026$102.00$1.738Put4657634(-8)27.54% (-4.48%)-0.875848129/18/2026$102.00$0.101Call2269593683(+35)28.51% (-3.51%)0.138211689/18/2026$103.00$2.688Put25 - 22551(-5)31.02% (-3.22%)-0.95419289/18/2026$103.00$0.041Call7,2473,4292,874878(-74)32.19% (-2.05%)0.0597857259/18/2026$104.00$3.675Put10 - 3141(-33)35.53% (-1.51%)-0.97976749/18/2026$104.00$0.022Call54235923(-2)35.53% (-1.51%)0.030811169/18/2026$105.00$4.670Put45 - 205227(-538)40.10% (+0.06%)-0.98997599/18/2026$105.00$0.013Call8315414892(-119)40.10% (+0.06%)0.017701399/18/2026$106.00$5.667Put18 - - 12(-78)44.49% (+1.38%)-0.99467219/18/2026$106.00$0.008Call3856598(-6)44.49% (+1.38%)0.010831169/18/2026$107.00$0.006Call5 - 5392(-1)48.71% (+2.53%)0.00695139/18/2026$108.00$0.004Call6 - - 433(-7)52.77% (+3.57%)0.00463869/18/2026$109.00$0.003Call21 - 2443(-1)56.70% (+4.52%)0.00319729/18/2026$110.00$0.002Call614625712(-33)60.52% (+5.40%)0.002265109/18/2026$115.00$0.001Call17555 - 3770(-27)78.22% (+9.18%)0.000546159/18/2026$120.00$0.000Call1232802663(+7)94.15% (+12.32%)0.00018219End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMZN Options CHRW Options GOOGL Options FDX Options KNX Options RTX Options UBER Options EXPD Options ZTO Options HUBG Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:UPS) was last updated on 9/17/2026 by MarketBeat.com Staff. From Our PartnersGold Miners Post Record Cash Flow Even as Prices Pull BackThe four largest gold miners are generating record free cash flow, even with gold pulling back from recent hig...Golden Portfolio | SponsoredIran War: Why Is Trump Protecting THEM?A powerful Middle Eastern government is reportedly seeking US intelligence, targeting help, and military prote...Banyan Hill Publishing | SponsoredThe retirement stock I'd buy before Nvidia todayIn 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...Chaikin Analytics | SponsoredMusk says UBI is coming. I say it's already here.Elon Musk says AI could make money irrelevant by 2036. One income program already exists today, funded not by ...Freedom Financial | SponsoredElon Musk’s Hushed FCC Filing. Sept 25th.Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the lar...Paradigm Press | SponsoredA “bloodbath” Is ComingReports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...TradeSmith | SponsoredWhy major institutions are piling into this digital asset nowBlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...Awesomely | SponsoredThe national debt just passed $39 trillionThe U.S. national debt just topped $39 trillion, up nearly $3 trillion in a single year and on pace to hit $40...US Gold Bureau | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding United Parcel Service, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share United Parcel Service With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
