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

UNP
Union Pacific Corp.
stock NYSE

Market Open
Sep 22, 2026 3:31:42 PM EDT
274.11USD+1.662%(+4.48)1,992,969
274.11Bid   274.20Ask   0.09Spread
Pre-market
Sep 22, 2026 9:26:30 AM EDT
271.00USD+0.508%(+1.37)2,297
After-hours
Sep 21, 2026 4:39:30 PM EDT
269.63USD-0.002%(-0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
111750251304


UNP Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Sep 25, 2026 Exp. - Max Pain @ $277.50

Puts
Calls


UNP Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C1.15+8.49%2108-21UNP260925C00390000
385.00 C00%0UNP260925C00385000
380.00 C00%0UNP260925C00380000
375.00 C00%0UNP260925C00375000
370.00 C00%0UNP260925C00370000
365.00 C00%0UNP260925C00365000
360.00 C00%0UNP260925C00360000
355.00 C00%0UNP260925C00355000
350.00 C00%0UNP260925C00350000
345.00 C00%0UNP260925C00345000
340.00 C00%0UNP260925C00340000
335.00 C1.720%5508-24UNP260925C00335000
330.00 C0.01-99.53%15218609-16UNP260925C00330000
327.50 C00%0UNP260925C00327500
325.00 C0.88-74.93%11008-31UNP260925C00325000
322.50 C00%0UNP260925C00322500
320.00 C3.05-39.24%5308-27UNP260925C00320000
317.50 C00%0UNP260925C00317500
315.00 C0.56-33.33%2609-16UNP260925C00315000
312.50 C00%0UNP260925C00312500
310.00 C0.84-25.00%51609-10UNP260925C00310000
307.50 C00%0UNP260925C00307500
305.00 C0.06-96.36%41609-21UNP260925C00305000
302.50 C0.400%1109-14UNP260925C00302500
300.00 C0.60-61.29%101409-14UNP260925C00300000
297.50 C0.930%1109-16UNP260925C00297500
295.00 C0.30-14.29%33309-21UNP260925C00295000
292.50 C0.05-85.71%11909-21UNP260925C00292500
290.00 C0.46-23.33%113109-21UNP260925C00290000
287.50 C0.20-80.00%195909-21UNP260925C00287500
285.00 C0.15-88.46%596809-21UNP260925C00285000
282.50 C0.25-91.99%162209-21UNP260925C00282500
280.00 C0.40-84.62%359109-21UNP260925C00280000
277.50 C0.62-87.89%467709-21UNP260925C00277500
275.00 C1.20-81.90%789109-21UNP260925C00275000
272.50 C1.57-81.13%1179609-21UNP260925C00272500
270.00 C2.570%16809-21UNP260925C00270000
267.50 C3.600%7309-21UNP260925C00267500
265.00 C27.330%1109-01UNP260925C00265000
262.50 C00%0UNP260925C00262500
260.00 C9.20-64.49%2309-21UNP260925C00260000
257.50 C00%0UNP260925C00257500
255.00 C00%0UNP260925C00255000
250.00 C00%0UNP260925C00250000
245.00 C47.300%2008-11UNP260925C00245000
240.00 C00%0UNP260925C00240000
235.00 C00%0UNP260925C00235000
230.00 C00%0UNP260925C00230000
225.00 C00%0UNP260925C00225000
220.00 C00%0UNP260925C00220000
215.00 C00%0UNP260925C00215000
210.00 C00%0UNP260925C00210000
205.00 C00%0UNP260925C00205000
200.00 C00%0UNP260925C00200000
195.00 C00%0UNP260925C00195000
190.00 C00%0UNP260925C00190000
185.00 C00%0UNP260925C00185000
180.00 C00%0UNP260925C00180000
175.00 C00%0UNP260925C00175000
170.00 C00%0UNP260925C00170000
165.00 C00%0UNP260925C00165000
160.00 C00%0UNP260925C00160000
155.00 C00%0UNP260925C00155000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0UNP260925P00390000
385.00 P00%0UNP260925P00385000
380.00 P00%0UNP260925P00380000
375.00 P00%0UNP260925P00375000
370.00 P00%0UNP260925P00370000
365.00 P00%0UNP260925P00365000
360.00 P00%0UNP260925P00360000
355.00 P63.800%2008-11UNP260925P00355000
350.00 P00%0UNP260925P00350000
345.00 P00%0UNP260925P00345000
340.00 P00%0UNP260925P00340000
335.00 P00%0UNP260925P00335000
330.00 P00%0UNP260925P00330000
327.50 P00%0UNP260925P00327500
325.00 P00%0UNP260925P00325000
322.50 P00%0UNP260925P00322500
320.00 P00%0UNP260925P00320000
317.50 P00%0UNP260925P00317500
315.00 P29.440%1109-09UNP260925P00315000
312.50 P00%0UNP260925P00312500
310.00 P00%0UNP260925P00310000
307.50 P00%0UNP260925P00307500
305.00 P8.25+77.42%1108-31UNP260925P00305000
302.50 P23.09+27.92%1109-18UNP260925P00302500
300.00 P15.80+174.78%2609-10UNP260925P00300000
297.50 P00%0UNP260925P00297500
295.00 P12.00+36.36%212909-10UNP260925P00295000
292.50 P00%0UNP260925P00292500
290.00 P18.25+85.28%3609-21UNP260925P00290000
287.50 P00%0UNP260925P00287500
285.00 P12.41+82.23%53409-21UNP260925P00285000
282.50 P4.05+1.25%1409-16UNP260925P00282500
280.00 P8.02+158.71%82509-21UNP260925P00280000
277.50 P6.72+148.89%2209-21UNP260925P00277500
275.00 P5.90+436.36%24209-21UNP260925P00275000
272.50 P4.55+213.79%507209-21UNP260925P00272500
270.00 P3.20+290.24%171609-21UNP260925P00270000
267.50 P2.35+370.00%254109-21UNP260925P00267500
265.00 P1.50+294.74%11410809-21UNP260925P00265000
262.50 P0.55+511.11%1209-21UNP260925P00262500
260.00 P0.50+900.00%7909-21UNP260925P00260000
257.50 P0.260%353109-21UNP260925P00257500
255.00 P0.150%191909-21UNP260925P00255000
250.00 P0.050%1109-21UNP260925P00250000
245.00 P00%0UNP260925P00245000
240.00 P00%0UNP260925P00240000
235.00 P00%0UNP260925P00235000
230.00 P00%0UNP260925P00230000
225.00 P00%0UNP260925P00225000
220.00 P00%0UNP260925P00220000
215.00 P00%0UNP260925P00215000
210.00 P00%0UNP260925P00210000
205.00 P0.100%2208-10UNP260925P00205000
200.00 P00%0UNP260925P00200000
195.00 P00%0UNP260925P00195000
190.00 P00%0UNP260925P00190000
185.00 P00%0UNP260925P00185000
180.00 P00%0UNP260925P00180000
175.00 P00%0UNP260925P00175000
170.00 P00%0UNP260925P00170000
165.00 P00%0UNP260925P00165000
160.00 P0.750%2209-15UNP260925P00160000
155.00 P1.420%1109-15UNP260925P00155000


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