United Parcel Service
UPS
99.06
-1.11
-1.11%
United Parcel Service
US · UPS
#199 by market cap
Listed 1999
-1.11%
99.06
-1.11
-1.11%
Collector offline (last heartbeat: 251753s ago)
· 2026-09-18 20:02
Pre-market
100.17
+0.00%
After-hours
99.29
+0.23%
Overnight
100.30
+0.13%
- Market cap
- 84.28B
- P/E (TTM)i
- 18.41
- P/Bi
- 5.59
- EPSi
- 6.56
- Div yieldi
- 6.62%
- 52W posi
- 55%
Reader sentiment
Are you bullish or bearish on UPS?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
2649 2526
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $105.00 | Call | $0.69 | 458 | 3,090 | 22.86% |
| Sep 25 $99.00 | Put | $1.29 | 360 | 196 | 23.75% |
| Sep 25 $99.00 | Call | $1.45 | 349 | 20 | 21.53% |
| Sep 25 $100.00 | Call | $0.94 | 347 | 107 | 23.23% |
| Oct 2 $95.00 | Put | $0.50 | 270 | 53 | 25.37% |
| Oct 16 $95.00 | Put | $0.95 | 250 | 3,140 | 24.34% |
| Sep 25 $102.00 | Call | $0.34 | 249 | 121 | 23.30% |
| Sep 25 $100.00 | Put | $1.59 | 234 | 258 | 21.72% |
| Sep 25 $97.00 | Put | $0.43 | 198 | 213 | 22.90% |
| Sep 25 $98.00 | Put | $0.72 | 180 | 162 | 22.28% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.47 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $35.48 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $30.48 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $25.48 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $20.49 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $15.49 | 0 | 0 | $85.00 | $0.47 | 2 | 0 |
| $13.50 | 0 | 0 | $87.00 | $0.30 | 1 | 1 |
| $12.50 | 0 | 0 | $88.00 | $0.34 | 1 | 1 |
| $11.50 | 0 | 0 | $89.00 | $0.01 | 0 | 3 |
| $9.10 | 25 | 10 | $90.00 | $0.01 | 0 | 41 |
| $9.53 | 0 | 0 | $91.00 | $0.10 | 1 | 14 |
| $8.54 | 0 | 0 | $92.00 | $0.04 | 14 | 32 |
| $7.56 | 0 | 0 | $93.00 | $0.10 | 10 | 48 |
| $5.35 | 31 | 1 | $94.00 | $0.09 | 17 | 81 |
| $4.45 | 31 | 2 | $95.00 | $0.15 | 144 | 95 |
| $4.73 | 0 | 0 | $96.00 | $0.30 | 127 | 128 |
| $2.70 | 2 | 3 | $97.00 | $0.43 | 198 | 213 |
| $1.86 | 3 | 3 | $98.00 | $0.72 | 180 | 162 |
| $1.45 | 349 | 20 | $99.00 | $1.29 | 360 | 196 |
| $0.94 | 347 | 107 | $100.00 | $1.59 | 234 | 258 |
| $0.51 | 131 | 65 | $101.00 | $2.34 | 30 | 91 |
| $0.34 | 249 | 121 | $102.00 | $3.26 | 37 | 89 |
| $0.18 | 61 | 274 | $103.00 | $4.19 | 11 | 105 |
| $0.10 | 89 | 148 | $104.00 | $4.94 | 1 | 93 |
| $0.05 | 77 | 487 | $105.00 | $4.85 | 0 | 18 |
| $0.03 | 12 | 459 | $106.00 | $5.83 | 0 | 22 |
| $0.04 | 7 | 118 | $107.00 | $6.83 | 0 | 0 |
| $0.03 | 3 | 810 | $108.00 | $7.83 | 0 | 0 |
| $0.03 | 2 | 185 | $109.00 | $8.83 | 0 | 0 |
| $0.04 | 0 | 237 | $110.00 | $9.83 | 0 | 0 |
| $0.04 | 0 | 145 | $111.00 | $10.83 | 0 | 0 |
| $0.03 | 0 | 61 | $112.00 | $11.83 | 0 | 0 |
| $0.03 | 0 | 286 | $113.00 | $12.83 | 0 | 0 |
| $0.03 | 0 | 18 | $114.00 | $13.83 | 0 | 0 |
| $0.03 | 0 | 258 | $115.00 | $14.83 | 0 | 0 |
| $0.03 | 0 | 139 | $116.00 | $15.83 | 0 | 0 |
| $0.01 | 1 | 44 | $117.00 | $16.83 | 0 | 0 |
| $0.03 | 0 | 25 | $118.00 | $17.83 | 0 | 0 |
| $0.03 | 0 | 21 | $119.00 | $18.83 | 0 | 0 |
| $0.02 | 0 | 153 | $120.00 | $19.83 | 0 | 0 |
| $0.02 | 0 | 11 | $121.00 | $20.83 | 0 | 0 |
| $0.02 | 0 | 8 | $125.00 | $24.83 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $29.83 | 0 | 0 |
| $0.01 | 0 | 0 | $135.00 | $34.83 | 0 | 0 |
| $0.01 | 0 | 0 | $140.00 | $39.83 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $44.83 | 0 | 0 |
Oct 2, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.49 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $35.50 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $30.51 | 0 | 2 | $70.00 | $0.00 | 0 | 0 |
| $25.52 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $20.55 | 0 | 0 | $80.00 | $0.03 | 0 | 2 |
| $15.61 | 0 | 1 | $85.00 | $0.08 | 0 | 10 |
| $13.63 | 0 | 0 | $87.00 | $0.10 | 0 | 0 |
| $12.64 | 0 | 0 | $88.00 | $0.11 | 0 | 0 |
| $11.66 | 0 | 0 | $89.00 | $0.12 | 0 | 8 |
| $10.67 | 0 | 0 | $90.00 | $0.13 | 0 | 117 |
| $9.68 | 0 | 0 | $91.00 | $0.12 | 2 | 3 |
| $8.69 | 0 | 0 | $92.00 | $0.13 | 2 | 4 |
| $7.72 | 0 | 0 | $93.00 | $0.30 | 2 | 44 |
| $6.80 | 0 | 0 | $94.00 | $0.30 | 1 | 21 |
| $5.93 | 0 | 0 | $95.00 | $0.50 | 270 | 53 |
| $3.75 | 20 | 2 | $96.00 | $0.61 | 40 | 55 |
| $4.20 | 0 | 0 | $97.00 | $1.00 | 123 | 93 |
| $2.42 | 1 | 2 | $98.00 | $1.25 | 51 | 54 |
| $1.89 | 44 | 12 | $99.00 | $1.68 | 66 | 51 |
| $1.50 | 93 | 120 | $100.00 | $2.30 | 12 | 232 |
| $1.05 | 20 | 31 | $101.00 | $2.87 | 17 | 55 |
| $0.81 | 15 | 77 | $102.00 | $3.66 | 1 | 35 |
| $0.47 | 28 | 278 | $103.00 | $4.01 | 2 | 5 |
| $0.37 | 8 | 224 | $104.00 | $5.40 | 3 | 12 |
| $0.31 | 30 | 204 | $105.00 | $6.05 | 2 | 120 |
| $0.21 | 2 | 97 | $106.00 | $5.95 | 0 | 1 |
| $0.12 | 2 | 82 | $107.00 | $6.89 | 0 | 1 |
| $0.19 | 0 | 127 | $108.00 | $7.84 | 0 | 1 |
| $0.15 | 0 | 23 | $109.00 | $8.83 | 0 | 0 |
| $0.04 | 28 | 166 | $110.00 | $9.83 | 0 | 0 |
| $0.08 | 0 | 327 | $111.00 | $10.83 | 0 | 0 |
| $0.05 | 0 | 65 | $112.00 | $11.83 | 0 | 0 |
| $0.03 | 0 | 9 | $113.00 | $12.83 | 0 | 0 |
| $0.05 | 10 | 235 | $114.00 | $13.83 | 0 | 0 |
| $0.01 | 0 | 63 | $115.00 | $14.83 | 0 | 0 |
| $0.01 | 0 | 31 | $116.00 | $15.83 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $16.83 | 0 | 0 |
| $0.00 | 0 | 89 | $118.00 | $17.83 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $18.83 | 0 | 0 |
| $0.00 | 0 | 5 | $120.00 | $19.83 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $24.83 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $29.83 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $34.83 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $39.83 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $44.83 | 0 | 0 |
Oct 9, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.60 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $35.61 | 0 | 0 | $65.00 | $0.09 | 2 | 0 |
| $30.62 | 0 | 0 | $70.00 | $0.01 | 3 | 0 |
| $25.63 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $20.65 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $15.67 | 0 | 1 | $85.00 | $0.02 | 0 | 0 |
| $13.71 | 0 | 0 | $87.00 | $0.04 | 0 | 10 |
| $12.73 | 0 | 0 | $88.00 | $0.09 | 2 | 0 |
| $11.77 | 0 | 0 | $89.00 | $0.10 | 3 | 2 |
| $10.81 | 0 | 0 | $90.00 | $0.18 | 1 | 24 |
| $9.86 | 0 | 0 | $91.00 | $0.21 | 2 | 2 |
| $8.94 | 0 | 1 | $92.00 | $0.29 | 2 | 107 |
| $8.02 | 0 | 0 | $93.00 | $0.35 | 0 | 62 |
| $7.11 | 0 | 0 | $94.00 | $0.44 | 0 | 76 |
| $6.28 | 0 | 2 | $95.00 | $0.73 | 18 | 120 |
| $4.32 | 1 | 1 | $96.00 | $0.98 | 17 | 85 |
| $4.10 | 1 | 5 | $97.00 | $1.30 | 1 | 43 |
| $3.99 | 0 | 1 | $98.00 | $1.73 | 4 | 49 |
| $2.40 | 11 | 1 | $99.00 | $2.19 | 4 | 68 |
| $1.96 | 6 | 11 | $100.00 | $2.51 | 2 | 75 |
| $1.58 | 12 | 32 | $101.00 | $3.13 | 1 | 9 |
| $1.15 | 7 | 8 | $102.00 | $3.21 | 0 | 28 |
| $0.85 | 12 | 55 | $103.00 | $4.45 | 1 | 17 |
| $0.65 | 4 | 45 | $104.00 | $4.56 | 0 | 2 |
| $0.50 | 10 | 65 | $105.00 | $5.29 | 0 | 103 |
| $0.67 | 0 | 22 | $106.00 | $6.12 | 0 | 0 |
| $0.31 | 2 | 62 | $107.00 | $7.04 | 0 | 3 |
| $0.27 | 1 | 35 | $108.00 | $7.96 | 0 | 1 |
| $0.34 | 0 | 27 | $109.00 | $8.89 | 0 | 1 |
| $0.15 | 1 | 61 | $110.00 | $9.84 | 0 | 0 |
| $0.23 | 0 | 14 | $111.00 | $10.84 | 0 | 0 |
| $0.22 | 0 | 11 | $112.00 | $11.84 | 0 | 0 |
| $0.21 | 0 | 110 | $113.00 | $12.84 | 0 | 0 |
| $0.21 | 0 | 123 | $114.00 | $13.83 | 0 | 0 |
| $0.20 | 0 | 1 | $115.00 | $14.83 | 0 | 0 |
| $0.20 | 0 | 9 | $116.00 | $15.83 | 0 | 0 |
| $0.19 | 0 | 0 | $117.00 | $16.83 | 0 | 0 |
| $0.18 | 0 | 0 | $118.00 | $17.83 | 0 | 0 |
| $0.18 | 0 | 0 | $119.00 | $18.83 | 0 | 0 |
| $0.17 | 0 | 0 | $120.00 | $19.83 | 0 | 0 |
| $0.14 | 0 | 0 | $125.00 | $24.83 | 0 | 0 |
| $0.11 | 0 | 0 | $130.00 | $29.83 | 0 | 0 |
| $0.08 | 0 | 0 | $135.00 | $34.83 | 0 | 0 |
| $0.05 | 0 | 0 | $140.00 | $39.83 | 0 | 0 |
| $0.02 | 0 | 0 | $145.00 | $44.83 | 0 | 0 |
Oct 16, 2026 (24 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $45.74 | 0 | 0 | $55.00 | $0.00 | 0 | 42 |
| $40.75 | 0 | 0 | $60.00 | $0.00 | 0 | 67 |
| $35.77 | 0 | 0 | $65.00 | $0.00 | 0 | 49 |
| $30.78 | 0 | 0 | $70.00 | $0.00 | 0 | 113 |
| $25.80 | 0 | 3 | $75.00 | $0.00 | 0 | 188 |
| $20.83 | 0 | 35 | $80.00 | $0.01 | 2 | 1,003 |
| $15.92 | 0 | 1 | $85.00 | $0.06 | 29 | 331 |
| $11.04 | 0 | 92 | $90.00 | $0.18 | 85 | 2,643 |
| $5.47 | 2 | 283 | $95.00 | $0.95 | 250 | 3,140 |
| $2.22 | 166 | 1,120 | $100.00 | $2.82 | 110 | 1,847 |
| $0.69 | 458 | 3,090 | $105.00 | $6.50 | 13 | 2,114 |
| $0.19 | 123 | 5,933 | $110.00 | $10.85 | 8 | 1,083 |
| $0.03 | 41 | 2,219 | $115.00 | $15.99 | 2 | 30 |
| $0.02 | 59 | 1,410 | $120.00 | $19.83 | 0 | 0 |
| $0.02 | 0 | 925 | $125.00 | $24.83 | 0 | 0 |
| $0.01 | 11 | 698 | $130.00 | $29.83 | 0 | 0 |
| $0.01 | 0 | 261 | $135.00 | $34.83 | 0 | 0 |
| $0.01 | 0 | 229 | $140.00 | $40.89 | 1 | 1 |
| $0.00 | 0 | 141 | $145.00 | $45.91 | 1 | 0 |
| $0.00 | 0 | 102 | $150.00 | $49.83 | 0 | 0 |
| $0.00 | 0 | 17 | $155.00 | $54.83 | 0 | 0 |
| $0.00 | 0 | 7 | $160.00 | $59.83 | 0 | 0 |
| $0.00 | 0 | 3 | $165.00 | $64.83 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $69.83 | 0 | 0 |
Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-19 04:42, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-09-18 20:02:31 · For reference only, not investment advice.