Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UNP
Union Pacific Corp.
stock NYSE

Market Open
Jul 23, 2026 10:28:54 AM EDT
308.45USD+5.433%(+15.89)1,911,489
308.10Bid   328.33Ask   20.23Spread
Pre-market
Jul 23, 2026 9:28:30 AM EDT
305.00USD+4.252%(+12.44)14,404
After-hours
Jul 22, 2026 4:52:30 PM EDT
295.95USD+1.181%(+3.46)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,6712,814132,219


UNP Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Jul 24, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


UNP Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
352.50 C00%0UNP260724C00352500
350.00 C0.300%8207-10UNP260724C00350000
347.50 C00%0UNP260724C00347500
345.00 C00%0UNP260724C00345000
342.50 C0.09-77.50%11407-22UNP260724C00342500
340.00 C0.36-5.26%31307-22UNP260724C00340000
337.50 C0.550%5507-17UNP260724C00337500
335.00 C0.06-78.57%101207-22UNP260724C00335000
332.50 C00%0UNP260724C00332500
330.00 C0.50-28.57%12107-20UNP260724C00330000
327.50 C00%0UNP260724C00327500
325.00 C0.500%1107-06UNP260724C00325000
322.50 C0.550%5507-20UNP260724C00322500
320.00 C0.27-64.00%699407-22UNP260724C00320000
317.50 C1.79+198.33%1207-17UNP260724C00317500
315.00 C1.39-24.86%3707-20UNP260724C00315000
312.50 C0.71-53.29%285207-22UNP260724C00312500
310.00 C0.70-48.15%1002,58607-22UNP260724C00310000
307.50 C1.42-21.11%12307-22UNP260724C00307500
305.00 C1.40-35.19%40540407-22UNP260724C00305000
302.50 C1.90-36.67%2807-22UNP260724C00302500
300.00 C2.71-33.90%3632,52307-22UNP260724C00300000
297.50 C4.00-50.37%91807-22UNP260724C00297500
295.00 C4.80-15.79%36879407-22UNP260724C00295000
292.50 C5.44-28.42%16815207-22UNP260724C00292500
290.00 C6.50-21.21%218207-22UNP260724C00290000
287.50 C15.43+108.51%81307-17UNP260724C00287500
285.00 C11.30-28.25%122807-21UNP260724C00285000
282.50 C15.96+80.34%1207-20UNP260724C00282500
280.00 C15.00-26.47%12807-21UNP260724C00280000
277.50 C00%0UNP260724C00277500
275.00 C17.53-27.71%128907-22UNP260724C00275000
272.50 C18.00-2.33%1107-15UNP260724C00272500
270.00 C19.90+10.68%22607-10UNP260724C00270000
267.50 C00%0UNP260724C00267500
265.00 C36.42+86.48%24907-17UNP260724C00265000
262.50 C00%0UNP260724C00262500
260.00 C9.050%3006-18UNP260724C00260000
257.50 C00%0UNP260724C00257500
255.00 C27.500%2007-02UNP260724C00255000
252.50 C47.35+0.06%1007-20UNP260724C00252500
250.00 C49.75-0.12%1907-20UNP260724C00250000
247.50 C00%0UNP260724C00247500
245.00 C36.700%6007-02UNP260724C00245000
242.50 C00%0UNP260724C00242500
240.00 C53.50+77.15%1807-21UNP260724C00240000
237.50 C00%0UNP260724C00237500
235.00 C40.600%2006-12UNP260724C00235000
230.00 C51.600%2007-02UNP260724C00230000
225.00 C39.100%2106-22UNP260724C00225000
220.00 C61.50+12.02%4207-02UNP260724C00220000
215.00 C66.300%2007-02UNP260724C00215000
210.00 C58.700%2006-15UNP260724C00210000
205.00 C00%0UNP260724C00205000
200.00 C00%0UNP260724C00200000
195.00 C00%0UNP260724C00195000
190.00 C71.400%2106-24UNP260724C00190000
185.00 C109.900%2007-21UNP260724C00185000
180.00 C114.900%2007-21UNP260724C00180000
175.00 C00%0UNP260724C00175000
170.00 C124.650%4107-21UNP260724C00170000
165.00 C129.650%4107-21UNP260724C00165000
160.00 C00%0UNP260724C00160000
155.00 C145.720%6307-17UNP260724C00155000
150.00 C150.720%6307-17UNP260724C00150000
145.00 C00%0UNP260724C00145000
140.00 C154.600%2107-21UNP260724C00140000
135.00 C159.600%2107-21UNP260724C00135000
Puts
StrikePriceChangeVolOILastContract Name
352.50 P00%0UNP260724P00352500
350.00 P00%0UNP260724P00350000
347.50 P00%0UNP260724P00347500
345.00 P00%0UNP260724P00345000
342.50 P00%0UNP260724P00342500
340.00 P00%0UNP260724P00340000
337.50 P00%0UNP260724P00337500
335.00 P00%0UNP260724P00335000
332.50 P00%0UNP260724P00332500
330.00 P00%0UNP260724P00330000
327.50 P00%0UNP260724P00327500
325.00 P00%0UNP260724P00325000
322.50 P00%0UNP260724P00322500
320.00 P00%0UNP260724P00320000
317.50 P00%0UNP260724P00317500
315.00 P00%0UNP260724P00315000
312.50 P14.400%101007-17UNP260724P00312500
310.00 P14.20+3.65%5307-17UNP260724P00310000
307.50 P14.500%151507-21UNP260724P00307500
305.00 P12.200%151507-21UNP260724P00305000
302.50 P11.10+20.65%2707-21UNP260724P00302500
300.00 P9.35+26.35%29107-21UNP260724P00300000
297.50 P7.85+25.80%22007-21UNP260724P00297500
295.00 P6.59+9.83%113107-22UNP260724P00295000
292.50 P5.70+18.75%51536807-22UNP260724P00292500
290.00 P5.02+26.77%9712307-22UNP260724P00290000
287.50 P3.72+26.53%38320907-22UNP260724P00287500
285.00 P2.79+20.78%39143207-22UNP260724P00285000
282.50 P2.08+4.00%11212707-22UNP260724P00282500
280.00 P1.57+4.67%2211307-22UNP260724P00280000
277.50 P0.95-13.64%166607-22UNP260724P00277500
275.00 P0.70+6.06%4411307-22UNP260724P00275000
272.50 P0.40-33.33%911307-22UNP260724P00272500
270.00 P0.30-48.28%71107-22UNP260724P00270000
267.50 P0.20-45.95%324207-22UNP260724P00267500
265.00 P0.48+60.00%89507-22UNP260724P00265000
262.50 P0.750%2107-13UNP260724P00262500
260.00 P0.14-53.33%12007-22UNP260724P00260000
257.50 P00%0UNP260724P00257500
255.00 P0.20+81.82%122007-20UNP260724P00255000
252.50 P00%0UNP260724P00252500
250.00 P0.10-41.18%1014307-22UNP260724P00250000
247.50 P00%0UNP260724P00247500
245.00 P0.35-71.77%2207-22UNP260724P00245000
242.50 P00%0UNP260724P00242500
240.00 P0.55-54.17%58607-02UNP260724P00240000
237.50 P0.050%1107-20UNP260724P00237500
235.00 P0.400.00%21007-06UNP260724P00235000
230.00 P0.25-61.54%32907-02UNP260724P00230000
225.00 P0.150%2107-06UNP260724P00225000
220.00 P00%0UNP260724P00220000
215.00 P0.500%1006-05UNP260724P00215000
210.00 P00%0UNP260724P00210000
205.00 P00%0UNP260724P00205000
200.00 P0.15-46.43%2307-16UNP260724P00200000
195.00 P00%0UNP260724P00195000
190.00 P00%0UNP260724P00190000
185.00 P00%0UNP260724P00185000
180.00 P0.140%1107-20UNP260724P00180000
175.00 P0.190%2207-20UNP260724P00175000
170.00 P0.190%2207-20UNP260724P00170000
165.00 P0.190%2207-20UNP260724P00165000
160.00 P0.190%4407-20UNP260724P00160000
155.00 P0.050%4007-20UNP260724P00155000
150.00 P0.160%1107-21UNP260724P00150000
145.00 P00%0UNP260724P00145000
140.00 P0.050%4007-21UNP260724P00140000
135.00 P00%0UNP260724P00135000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC