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
Jul 23, 2026 11:44:27 AM EDT
307.66USD+5.161%(+15.10)2,812,916
291.45Bid   328.33Ask   36.88Spread
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,0834,0915436,999


UNP Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Aug 21, 2026 Exp. - Max Pain @ $275.00

Puts
Calls


UNP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
385.00 C0.350%1006-09UNP260821C00385000
380.00 C00%0UNP260821C00380000
375.00 C0.150.00%1907-20UNP260821C00375000
370.00 C0.30+20.00%34007-07UNP260821C00370000
365.00 C0.300%5006-04UNP260821C00365000
360.00 C0.20-60.00%121307-22UNP260821C00360000
355.00 C0.20-20.00%5906-22UNP260821C00355000
350.00 C0.30-78.57%20621307-21UNP260821C00350000
345.00 C0.50+100.00%152107-21UNP260821C00345000
340.00 C0.68+7.94%52307-22UNP260821C00340000
335.00 C0.70-12.50%27007-22UNP260821C00335000
330.00 C1.55-6.63%394407-21UNP260821C00330000
325.00 C2.35-21.67%94707-20UNP260821C00325000
322.50 C2.100%1107-21UNP260821C00322500
320.00 C1.53-37.55%59407-22UNP260821C00320000
317.50 C2.40-14.29%13507-22UNP260821C00317500
315.00 C2.81-14.85%2359107-22UNP260821C00315000
312.50 C3.10-20.51%1207-22UNP260821C00312500
310.00 C3.70-13.95%31,97907-22UNP260821C00310000
307.50 C4.50-13.46%212307-22UNP260821C00307500
305.00 C4.50-25.00%969107-22UNP260821C00305000
302.50 C6.10-8.96%101307-22UNP260821C00302500
300.00 C6.45-18.04%612,38107-22UNP260821C00300000
297.50 C8.10-10.00%121707-22UNP260821C00297500
295.00 C8.31-17.72%1567407-22UNP260821C00295000
292.50 C10.010%453507-22UNP260821C00292500
290.00 C11.07-16.07%267607-22UNP260821C00290000
287.50 C18.910%1107-20UNP260821C00287500
285.00 C15.50-1.27%343507-22UNP260821C00285000
282.50 C00%0UNP260821C00282500
280.00 C17.45-8.92%2476307-22UNP260821C00280000
277.50 C00%0UNP260821C00277500
275.00 C21.99-2.27%393107-22UNP260821C00275000
270.00 C26.09-2.65%50773407-22UNP260821C00270000
265.00 C29.51-21.33%120307-22UNP260821C00265000
260.00 C35.00-17.90%411307-21UNP260821C00260000
255.00 C43.49+18.63%14307-20UNP260821C00255000
250.00 C52.20+41.08%56507-17UNP260821C00250000
245.00 C45.20+111.21%14807-10UNP260821C00245000
240.00 C60.45+39.19%26507-16UNP260821C00240000
235.00 C36.66+57.00%102205-28UNP260821C00235000
230.00 C61.31+40.94%11507-13UNP260821C00230000
225.00 C47.00-1.67%21004-28UNP260821C00225000
220.00 C45.47+48.11%11002-10UNP260821C00220000
215.00 C00%0UNP260821C00215000
210.00 C00%0UNP260821C00210000
205.00 C34.600%7701-28UNP260821C00205000
200.00 C64.070%2206-22UNP260821C00200000
195.00 C41.30+15.52%4101-26UNP260821C00195000
190.00 C00%0UNP260821C00190000
185.00 C00%0UNP260821C00185000
180.00 C00%0UNP260821C00180000
175.00 C00%0UNP260821C00175000
170.00 C94.05+6.25%5502-11UNP260821C00170000
165.00 C00%0UNP260821C00165000
160.00 C00%0UNP260821C00160000
155.00 C00%0UNP260821C00155000
150.00 C00%0UNP260821C00150000
145.00 C00%0UNP260821C00145000
140.00 C00%0UNP260821C00140000
135.00 C00%0UNP260821C00135000
Puts
StrikePriceChangeVolOILastContract Name
385.00 P00%0UNP260821P00385000
380.00 P00%0UNP260821P00380000
375.00 P00%0UNP260821P00375000
370.00 P00%0UNP260821P00370000
365.00 P00%0UNP260821P00365000
360.00 P00%0UNP260821P00360000
355.00 P00%0UNP260821P00355000
350.00 P00%0UNP260821P00350000
345.00 P45.600%101007-16UNP260821P00345000
340.00 P00%0UNP260821P00340000
335.00 P00%0UNP260821P00335000
330.00 P00%0UNP260821P00330000
325.00 P00%0UNP260821P00325000
322.50 P00%0UNP260821P00322500
320.00 P23.900%5507-16UNP260821P00320000
317.50 P25.100%1107-21UNP260821P00317500
315.00 P00%0UNP260821P00315000
312.50 P00%0UNP260821P00312500
310.00 P15.19-19.63%52052707-17UNP260821P00310000
307.50 P00%0UNP260821P00307500
305.00 P14.70+19.03%22207-20UNP260821P00305000
302.50 P13.800%1107-21UNP260821P00302500
300.00 P13.50+40.63%15007-21UNP260821P00300000
297.50 P00%0UNP260821P00297500
295.00 P10.50+10.53%206507-22UNP260821P00295000
292.50 P9.72+11.72%677507-22UNP260821P00292500
290.00 P8.21+9.47%1221007-22UNP260821P00290000
287.50 P7.28+8.66%121107-22UNP260821P00287500
285.00 P6.55+16.96%1819707-22UNP260821P00285000
282.50 P5.10+4.08%121207-22UNP260821P00282500
280.00 P4.58+9.83%13882607-22UNP260821P00280000
277.50 P3.70+5.71%5807-22UNP260821P00277500
275.00 P3.000.00%2025807-22UNP260821P00275000
270.00 P2.31+12.68%4136207-22UNP260821P00270000
265.00 P1.90+26.67%1386107-22UNP260821P00265000
260.00 P1.05+12.90%1425907-22UNP260821P00260000
255.00 P0.80+14.29%2458507-22UNP260821P00255000
250.00 P0.54+92.86%129907-21UNP260821P00250000
245.00 P0.33+10.00%225207-20UNP260821P00245000
240.00 P0.20-20.00%287807-17UNP260821P00240000
235.00 P0.35-37.50%923007-14UNP260821P00235000
230.00 P0.25-68.75%411007-14UNP260821P00230000
225.00 P0.20-69.23%292607-14UNP260821P00225000
220.00 P0.10-37.50%38107-20UNP260821P00220000
215.00 P0.55+5.77%2011607-01UNP260821P00215000
210.00 P0.08+60.00%1812907-22UNP260821P00210000
205.00 P0.37-43.08%29106-24UNP260821P00205000
200.00 P0.20-42.86%11607-22UNP260821P00200000
195.00 P0.40-86.21%51006-22UNP260821P00195000
190.00 P0.44-83.46%1705-07UNP260821P00190000
185.00 P0.25-24.24%2306-16UNP260821P00185000
180.00 P0.20+17.65%101806-22UNP260821P00180000
175.00 P2.05+2.50%11001-09UNP260821P00175000
170.00 P1.50+17.19%2403-18UNP260821P00170000
165.00 P0.94+77.36%91104-06UNP260821P00165000
160.00 P1.00-9.09%2301-26UNP260821P00160000
155.00 P00%0UNP260821P00155000
150.00 P00%0UNP260821P00150000
145.00 P00%0UNP260821P00145000
140.00 P00%0UNP260821P00140000
135.00 P0.14-65.00%2306-30UNP260821P00135000


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