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

At Close
Jun 5, 2026 3:59:59 PM EDT
272.36USD+3.204%(+8.46)2,784,120
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 4, 2026 8:34:30 AM EDT
266.52USD+0.993%(+2.62)0
After-hours
Jun 5, 2026 4:58:30 PM EDT
272.13USD-0.083%(-0.23)462,549
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5858,166121,530


UNP Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Jun 5, 2026 Exp. - Max Pain @ $267.50

Puts
Calls


UNP Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340.00 C0.100%1106-04UNP260605C00340000
335.00 C0.10-58.33%3406-03UNP260605C00335000
330.00 C00%0UNP260605C00330000
325.00 C0.23+15.00%1306-03UNP260605C00325000
320.00 C0.23+21.05%1206-03UNP260605C00320000
315.00 C0.100%1106-04UNP260605C00315000
310.00 C0.200%1106-02UNP260605C00310000
305.00 C0.230%1106-03UNP260605C00305000
300.00 C0.10-68.75%1606-04UNP260605C00300000
295.00 C0.07-30.00%6706-02UNP260605C00295000
292.50 C0.850.00%1205-20UNP260605C00292500
290.00 C0.05-37.50%43,38606-04UNP260605C00290000
287.50 C0.85-57.92%1105-28UNP260605C00287500
285.00 C0.10-71.43%247206-03UNP260605C00285000
282.50 C1.05-61.82%1405-29UNP260605C00282500
280.00 C0.75+971.43%43,60306-04UNP260605C00280000
277.50 C0.34+36.00%11206-02UNP260605C00277500
275.00 C0.30+50.00%25706-04UNP260605C00275000
272.50 C0.25-16.67%960306-04UNP260605C00272500
270.00 C0.42-61.47%1824106-04UNP260605C00270000
267.50 C0.75-65.12%3610606-04UNP260605C00267500
265.00 C1.47-41.20%66706-04UNP260605C00265000
262.50 C1.79-64.41%77706-04UNP260605C00262500
260.00 C4.45-5.12%11806-04UNP260605C00260000
257.50 C7.64+34.04%14006-02UNP260605C00257500
255.00 C6.70-6.29%292906-01UNP260605C00255000
252.50 C14.660%1005-28UNP260605C00252500
250.00 C15.900%1106-02UNP260605C00250000
247.50 C00%0UNP260605C00247500
245.00 C21.36+11.19%3106-03UNP260605C00245000
240.00 C00%0UNP260605C00240000
235.00 C00%0UNP260605C00235000
230.00 C00%0UNP260605C00230000
225.00 C38.90-0.69%3406-04UNP260605C00225000
220.00 C44.160%2106-03UNP260605C00220000
215.00 C00%0UNP260605C00215000
210.00 C00%0UNP260605C00210000
205.00 C00%0UNP260605C00205000
200.00 C00%0UNP260605C00200000
195.00 C00%0UNP260605C00195000
190.00 C00%0UNP260605C00190000
185.00 C00%0UNP260605C00185000
180.00 C00%0UNP260605C00180000
175.00 C00%0UNP260605C00175000
170.00 C00%0UNP260605C00170000
165.00 C00%0UNP260605C00165000
160.00 C00%0UNP260605C00160000
155.00 C00%0UNP260605C00155000
150.00 C00%0UNP260605C00150000
145.00 C00%0UNP260605C00145000
140.00 C00%0UNP260605C00140000
135.00 C00%0UNP260605C00135000
Puts
StrikePriceChangeVolOILastContract Name
340.00 P00%0UNP260605P00340000
335.00 P00%0UNP260605P00335000
330.00 P00%0UNP260605P00330000
325.00 P00%0UNP260605P00325000
320.00 P00%0UNP260605P00320000
315.00 P00%0UNP260605P00315000
310.00 P00%0UNP260605P00310000
305.00 P00%0UNP260605P00305000
300.00 P00%0UNP260605P00300000
295.00 P00%0UNP260605P00295000
292.50 P00%0UNP260605P00292500
290.00 P00%0UNP260605P00290000
287.50 P00%0UNP260605P00287500
285.00 P00%0UNP260605P00285000
282.50 P00%0UNP260605P00282500
280.00 P16.43+92.84%1105-29UNP260605P00280000
277.50 P5.150%3305-27UNP260605P00277500
275.00 P13.30+40.00%1606-04UNP260605P00275000
272.50 P12.38+316.84%1205-29UNP260605P00272500
270.00 P4.00-50.74%13906-04UNP260605P00270000
267.50 P6.49+1.41%60350606-04UNP260605P00267500
265.00 P4.59-3.37%39206-04UNP260605P00265000
262.50 P2.40-25.00%2110306-04UNP260605P00262500
260.00 P1.200.00%1210306-04UNP260605P00260000
257.50 P0.40-56.99%284906-04UNP260605P00257500
255.00 P0.20-33.33%3112706-04UNP260605P00255000
252.50 P1.00-13.04%12406-01UNP260605P00252500
250.00 P0.05-66.67%310906-04UNP260605P00250000
247.50 P0.30-50.82%1506-01UNP260605P00247500
245.00 P0.10-69.70%126606-01UNP260605P00245000
240.00 P0.17-37.04%202106-01UNP260605P00240000
235.00 P0.20-42.86%21605-28UNP260605P00235000
230.00 P00%0UNP260605P00230000
225.00 P00%0UNP260605P00225000
220.00 P00%0UNP260605P00220000
215.00 P00%0UNP260605P00215000
210.00 P00%0UNP260605P00210000
205.00 P00%0UNP260605P00205000
200.00 P00%0UNP260605P00200000
195.00 P00%0UNP260605P00195000
190.00 P00%0UNP260605P00190000
185.00 P00%0UNP260605P00185000
180.00 P0.190%1106-02UNP260605P00180000
175.00 P0.23+21.05%2306-03UNP260605P00175000
170.00 P0.19-17.39%21106-04UNP260605P00170000
165.00 P0.19-17.39%71806-04UNP260605P00165000
160.00 P0.19-17.39%84806-04UNP260605P00160000
155.00 P0.19-17.39%103806-04UNP260605P00155000
150.00 P0.19-17.39%84206-04UNP260605P00150000
145.00 P0.19-17.39%53306-04UNP260605P00145000
140.00 P0.230.00%24006-04UNP260605P00140000
135.00 P0.19-17.39%53606-04UNP260605P00135000


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