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 11:39:22 AM EDT
307.56USD+5.127%(+15.00)2,745,566
291.45Bid   308.12Ask   16.67Spread
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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6342073924


UNP Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Jul 31, 2026 Exp. - Max Pain @ $295.00

Puts
Calls


UNP Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
352.50 C00%0UNP260731C00352500
350.00 C0.15-54.55%163807-22UNP260731C00350000
347.50 C00%0UNP260731C00347500
345.00 C0.15-57.14%71207-22UNP260731C00345000
342.50 C00%0UNP260731C00342500
340.00 C0.45-10.00%71407-13UNP260731C00340000
337.50 C00%0UNP260731C00337500
335.00 C0.350%261307-01UNP260731C00335000
332.50 C00%0UNP260731C00332500
330.00 C0.20-69.23%11407-22UNP260731C00330000
327.50 C0.50-66.67%212207-22UNP260731C00327500
325.00 C1.00-41.18%12107-22UNP260731C00325000
322.50 C1.10-43.59%1207-22UNP260731C00322500
320.00 C1.20+12.15%14007-22UNP260731C00320000
317.50 C1.50-36.17%1207-22UNP260731C00317500
315.00 C1.750%1107-22UNP260731C00315000
312.50 C2.200%1107-21UNP260731C00312500
310.00 C2.23-11.51%12707-22UNP260731C00310000
307.50 C5.49+121.37%1107-17UNP260731C00307500
305.00 C3.84-42.94%13607-21UNP260731C00305000
302.50 C3.80-29.24%21007-22UNP260731C00302500
300.00 C4.60-2.13%32607-22UNP260731C00300000
297.50 C5.52-30.91%101007-22UNP260731C00297500
295.00 C6.43-14.27%339707-22UNP260731C00295000
292.50 C8.05-37.40%1207-22UNP260731C00292500
290.00 C10.05-21.48%41007-21UNP260731C00290000
287.50 C00%0UNP260731C00287500
285.00 C18.60+8.14%516207-20UNP260731C00285000
282.50 C00%0UNP260731C00282500
280.00 C14.94-33.60%11007-22UNP260731C00280000
277.50 C00%0UNP260731C00277500
275.00 C17.95+21.28%11807-14UNP260731C00275000
272.50 C00%0UNP260731C00272500
270.00 C17.40+4.82%23107-08UNP260731C00270000
267.50 C00%0UNP260731C00267500
265.00 C14.800%2106-29UNP260731C00265000
262.50 C00%0UNP260731C00262500
260.00 C40.46-5.36%1407-20UNP260731C00260000
257.50 C42.85-5.28%1107-20UNP260731C00257500
255.00 C22.20+15.56%1107-01UNP260731C00255000
250.00 C00%0UNP260731C00250000
245.00 C20.770%80006-18UNP260731C00245000
240.00 C36.500%2006-12UNP260731C00240000
235.00 C00%0UNP260731C00235000
230.00 C39.400%2106-16UNP260731C00230000
225.00 C56.40+48.81%2107-02UNP260731C00225000
220.00 C61.60+44.60%2307-02UNP260731C00220000
215.00 C66.20+39.66%2307-02UNP260731C00215000
210.00 C52.00-3.53%8606-24UNP260731C00210000
205.00 C00%0UNP260731C00205000
200.00 C00%0UNP260731C00200000
195.00 C00%0UNP260731C00195000
190.00 C00%0UNP260731C00190000
185.00 C00%0UNP260731C00185000
180.00 C00%0UNP260731C00180000
175.00 C00%0UNP260731C00175000
170.00 C00%0UNP260731C00170000
165.00 C00%0UNP260731C00165000
160.00 C00%0UNP260731C00160000
155.00 C00%0UNP260731C00155000
150.00 C00%0UNP260731C00150000
145.00 C00%0UNP260731C00145000
140.00 C00%0UNP260731C00140000
135.00 C00%0UNP260731C00135000
Puts
StrikePriceChangeVolOILastContract Name
352.50 P00%0UNP260731P00352500
350.00 P53.500%1107-16UNP260731P00350000
347.50 P00%0UNP260731P00347500
345.00 P00%0UNP260731P00345000
342.50 P43.20+4.88%1107-20UNP260731P00342500
340.00 P40.80+5.56%1107-20UNP260731P00340000
337.50 P00%0UNP260731P00337500
335.00 P00%0UNP260731P00335000
332.50 P00%0UNP260731P00332500
330.00 P00%0UNP260731P00330000
327.50 P00%0UNP260731P00327500
325.00 P00%0UNP260731P00325000
322.50 P00%0UNP260731P00322500
320.00 P00%0UNP260731P00320000
317.50 P00%0UNP260731P00317500
315.00 P00%0UNP260731P00315000
312.50 P00%0UNP260731P00312500
310.00 P00%0UNP260731P00310000
307.50 P00%0UNP260731P00307500
305.00 P12.30+13.89%224307-20UNP260731P00305000
302.50 P8.60+1.18%152607-20UNP260731P00302500
300.00 P8.50+13.03%13907-20UNP260731P00300000
297.50 P6.370%2207-17UNP260731P00297500
295.00 P8.97+24.58%36007-22UNP260731P00295000
292.50 P7.55+25.83%3407-22UNP260731P00292500
290.00 P5.41+2.08%5807-22UNP260731P00290000
287.50 P00%0UNP260731P00287500
285.00 P3.70+15.63%63107-21UNP260731P00285000
282.50 P2.75+13.64%101307-20UNP260731P00282500
280.00 P2.40+0.84%11313407-21UNP260731P00280000
277.50 P1.54-11.49%3207-22UNP260731P00277500
275.00 P1.91+31.72%210307-21UNP260731P00275000
272.50 P00%0UNP260731P00272500
270.00 P1.05-12.50%111107-21UNP260731P00270000
267.50 P00%0UNP260731P00267500
265.00 P2.13-33.44%22107-09UNP260731P00265000
262.50 P0.550%8807-22UNP260731P00262500
260.00 P0.30-88.05%637507-22UNP260731P00260000
257.50 P00%0UNP260731P00257500
255.00 P2.51-28.29%1107-07UNP260731P00255000
250.00 P0.15-76.56%103407-22UNP260731P00250000
245.00 P0.95-45.71%2207-02UNP260731P00245000
240.00 P0.70-44.00%2207-02UNP260731P00240000
235.00 P0.40-52.94%2107-02UNP260731P00235000
230.00 P0.66-39.45%1406-26UNP260731P00230000
225.00 P0.050%2007-16UNP260731P00225000
220.00 P00%0UNP260731P00220000
215.00 P00%0UNP260731P00215000
210.00 P00%0UNP260731P00210000
205.00 P00%0UNP260731P00205000
200.00 P00%0UNP260731P00200000
195.00 P00%0UNP260731P00195000
190.00 P00%0UNP260731P00190000
185.00 P00%0UNP260731P00185000
180.00 P00%0UNP260731P00180000
175.00 P00%0UNP260731P00175000
170.00 P00%0UNP260731P00170000
165.00 P00%0UNP260731P00165000
160.00 P00%0UNP260731P00160000
155.00 P00%0UNP260731P00155000
150.00 P00%0UNP260731P00150000
145.00 P00%0UNP260731P00145000
140.00 P00%0UNP260731P00140000
135.00 P00%0UNP260731P00135000


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