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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4361,0290425


UNP Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Aug 7, 2026 Exp. - Max Pain @ $295.00

Puts
Calls


UNP Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C0.100%552907-01UNP260807C00350000
345.00 C0.100%6307-01UNP260807C00345000
340.00 C0.70+180.00%1607-17UNP260807C00340000
335.00 C0.270%4207-01UNP260807C00335000
330.00 C1.70+209.09%1707-17UNP260807C00330000
325.00 C1.730%1107-16UNP260807C00325000
322.50 C00%0UNP260807C00322500
320.00 C2.95+107.75%1924607-17UNP260807C00320000
317.50 C1.450%1107-22UNP260807C00317500
315.00 C1.70-55.03%228407-22UNP260807C00315000
312.50 C1.80-29.41%18117307-22UNP260807C00312500
310.00 C2.30-54.00%347707-22UNP260807C00310000
307.50 C00%0UNP260807C00307500
305.00 C3.30-25.00%126507-22UNP260807C00305000
302.50 C00%0UNP260807C00302500
300.00 C10.56+15.28%1607-17UNP260807C00300000
297.50 C00%0UNP260807C00297500
295.00 C7.00-16.67%1113607-22UNP260807C00295000
292.50 C7.800%1107-22UNP260807C00292500
290.00 C15.00+63.04%1607-16UNP260807C00290000
287.50 C00%0UNP260807C00287500
285.00 C13.80-18.82%11507-21UNP260807C00285000
282.50 C17.960%1107-20UNP260807C00282500
280.00 C12.020%10007-02UNP260807C00280000
277.50 C00%0UNP260807C00277500
275.00 C27.20+184.82%2207-20UNP260807C00275000
270.00 C31.75+11.52%2107-20UNP260807C00270000
265.00 C00%0UNP260807C00265000
260.00 C38.60-8.90%2307-20UNP260807C00260000
255.00 C00%0UNP260807C00255000
250.00 C00%0UNP260807C00250000
245.00 C00%0UNP260807C00245000
240.00 C00%0UNP260807C00240000
235.00 C00%0UNP260807C00235000
230.00 C00%0UNP260807C00230000
225.00 C00%0UNP260807C00225000
220.00 C00%0UNP260807C00220000
215.00 C66.300%2007-02UNP260807C00215000
210.00 C00%0UNP260807C00210000
205.00 C00%0UNP260807C00205000
200.00 C00%0UNP260807C00200000
195.00 C00%0UNP260807C00195000
190.00 C00%0UNP260807C00190000
185.00 C00%0UNP260807C00185000
180.00 C00%0UNP260807C00180000
175.00 C00%0UNP260807C00175000
170.00 C00%0UNP260807C00170000
165.00 C00%0UNP260807C00165000
160.00 C00%0UNP260807C00160000
155.00 C00%0UNP260807C00155000
150.00 C00%0UNP260807C00150000
145.00 C00%0UNP260807C00145000
140.00 C00%0UNP260807C00140000
135.00 C00%0UNP260807C00135000
Puts
StrikePriceChangeVolOILastContract Name
350.00 P00%0UNP260807P00350000
345.00 P00%0UNP260807P00345000
340.00 P00%0UNP260807P00340000
335.00 P00%0UNP260807P00335000
330.00 P49.900%8007-02UNP260807P00330000
325.00 P45.100%12007-02UNP260807P00325000
322.50 P00%0UNP260807P00322500
320.00 P40.200%2007-02UNP260807P00320000
317.50 P00%0UNP260807P00317500
315.00 P00%0UNP260807P00315000
312.50 P00%0UNP260807P00312500
310.00 P00%0UNP260807P00310000
307.50 P00%0UNP260807P00307500
305.00 P00%0UNP260807P00305000
302.50 P00%0UNP260807P00302500
300.00 P9.40+16.05%101507-20UNP260807P00300000
297.50 P00%0UNP260807P00297500
295.00 P8.71+4.94%75107-22UNP260807P00295000
292.50 P8.20+57.69%5707-21UNP260807P00292500
290.00 P4.76-28.96%24107-17UNP260807P00290000
287.50 P3.700%2207-20UNP260807P00287500
285.00 P4.22+53.45%13007-22UNP260807P00285000
282.50 P00%0UNP260807P00282500
280.00 P2.86-6.23%112307-22UNP260807P00280000
277.50 P2.830%201907-22UNP260807P00277500
275.00 P1.70-53.42%303507-20UNP260807P00275000
270.00 P1.22-51.20%93007-16UNP260807P00270000
265.00 P1.07-28.67%82207-16UNP260807P00265000
260.00 P3.20-21.95%2107-02UNP260807P00260000
255.00 P1.50-57.14%1107-10UNP260807P00255000
250.00 P1.25-21.88%5807-08UNP260807P00250000
245.00 P0.90-14.29%3507-07UNP260807P00245000
240.00 P0.29-65.88%303207-16UNP260807P00240000
235.00 P00%0UNP260807P00235000
230.00 P00%0UNP260807P00230000
225.00 P0.300%2007-02UNP260807P00225000
220.00 P0.500%2206-26UNP260807P00220000
215.00 P00%0UNP260807P00215000
210.00 P00%0UNP260807P00210000
205.00 P00%0UNP260807P00205000
200.00 P0.25+400.00%1107-20UNP260807P00200000
195.00 P00%0UNP260807P00195000
190.00 P00%0UNP260807P00190000
185.00 P00%0UNP260807P00185000
180.00 P00%0UNP260807P00180000
175.00 P00%0UNP260807P00175000
170.00 P00%0UNP260807P00170000
165.00 P00%0UNP260807P00165000
160.00 P00%0UNP260807P00160000
155.00 P00%0UNP260807P00155000
150.00 P00%0UNP260807P00150000
145.00 P00%0UNP260807P00145000
140.00 P00%0UNP260807P00140000
135.00 P00%0UNP260807P00135000


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