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
Sep 4, 2026 3:59:56 PM EDT
289.60USD+0.156%(+0.45)1,279,302
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 8:36:30 AM EDT
283.11USD-2.089%(-6.04)100
After-hours
Sep 4, 2026 4:34:30 PM EDT
289.62USD+0.007%(+0.02)279,704
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
87938,3491,80610,389


UNP Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Sep 18, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


UNP Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C00%0UNP260918C00400000
395.00 C00%0UNP260918C00395000
390.00 C00%0UNP260918C00390000
385.00 C00%0UNP260918C00385000
380.00 C0.200.00%152007-20UNP260918C00380000
375.00 C00%0UNP260918C00375000
370.00 C0.30+20.00%52107-01UNP260918C00370000
365.00 C00%0UNP260918C00365000
360.00 C1.09-5.22%11807-23UNP260918C00360000
355.00 C0.500%1107-06UNP260918C00355000
350.00 C0.25+25.00%111308-26UNP260918C00350000
345.00 C0.50+42.86%31,00509-03UNP260918C00345000
340.00 C0.07-41.67%949009-03UNP260918C00340000
335.00 C0.12+50.00%11,32109-03UNP260918C00335000
332.50 C0.650%2208-27UNP260918C00332500
330.00 C0.09-77.50%671,63909-01UNP260918C00330000
327.50 C0.26-84.97%1309-03UNP260918C00327500
325.00 C0.05-75.00%1,5404,06009-02UNP260918C00325000
322.50 C0.05-83.33%1509-03UNP260918C00322500
320.00 C0.37+23.33%156,92509-03UNP260918C00320000
317.50 C1.20-57.45%2808-31UNP260918C00317500
315.00 C0.55+22.22%5144509-03UNP260918C00315000
312.50 C0.53-88.48%211609-02UNP260918C00312500
310.00 C0.88+7.32%115,49009-03UNP260918C00310000
307.50 C1.19-80.87%3209-01UNP260918C00307500
305.00 C1.50+3.45%34,84809-03UNP260918C00305000
302.50 C1.95+2.63%213,04709-03UNP260918C00302500
300.00 C2.00-16.67%184,20009-03UNP260918C00300000
297.50 C2.70+12.50%204309-03UNP260918C00297500
295.00 C4.27+12.37%2194109-03UNP260918C00295000
292.50 C5.600%1109-03UNP260918C00292500
290.00 C5.80-15.94%213,58509-03UNP260918C00290000
287.50 C6.11-3.02%151509-03UNP260918C00287500
285.00 C29.00+20.78%19808-26UNP260918C00285000
282.50 C00%0UNP260918C00282500
280.00 C12.10-56.79%1509-02UNP260918C00280000
275.00 C32.70+8.31%482308-28UNP260918C00275000
270.00 C21.50-42.82%2309-01UNP260918C00270000
265.00 C42.79+13.86%27708-28UNP260918C00265000
260.00 C47.60-10.63%3,605408-28UNP260918C00260000
255.00 C00%0UNP260918C00255000
250.00 C57.50-2.54%3,60072708-28UNP260918C00250000
245.00 C00%0UNP260918C00245000
240.00 C67.30+0.82%1,200308-28UNP260918C00240000
235.00 C00%0UNP260918C00235000
230.00 C77.70+88.64%170108-28UNP260918C00230000
225.00 C00%0UNP260918C00225000
220.00 C87.60+84.81%165108-28UNP260918C00220000
215.00 C92.560%5008-28UNP260918C00215000
210.00 C97.70+146.72%110208-28UNP260918C00210000
205.00 C00%0UNP260918C00205000
200.00 C107.80+54.44%145208-28UNP260918C00200000
195.00 C112.90+86.70%15308-28UNP260918C00195000
190.00 C117.70+135.40%10208-28UNP260918C00190000
185.00 C122.750%5008-28UNP260918C00185000
180.00 C131.400%1107-23UNP260918C00180000
175.00 C133.20+45.13%25108-28UNP260918C00175000
170.00 C00%0UNP260918C00170000
165.00 C00%0UNP260918C00165000
160.00 C00%0UNP260918C00160000
155.00 C00%0UNP260918C00155000
150.00 C00%0UNP260918C00150000
145.00 C00%0UNP260918C00145000
140.00 C00%0UNP260918C00140000
135.00 C00%0UNP260918C00135000
130.00 C00%0UNP260918C00130000
125.00 C00%0UNP260918C00125000
120.00 C00%0UNP260918C00120000
115.00 C00%0UNP260918C00115000
110.00 C128.09-2.99%1112-16UNP260918C00110000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P00%0UNP260918P00400000
395.00 P00%0UNP260918P00395000
390.00 P00%0UNP260918P00390000
385.00 P00%0UNP260918P00385000
380.00 P00%0UNP260918P00380000
375.00 P00%0UNP260918P00375000
370.00 P00%0UNP260918P00370000
365.00 P00%0UNP260918P00365000
360.00 P00%0UNP260918P00360000
355.00 P00%0UNP260918P00355000
350.00 P00%0UNP260918P00350000
345.00 P00%0UNP260918P00345000
340.00 P47.43+40.74%1108-07UNP260918P00340000
335.00 P27.80-6.08%4108-24UNP260918P00335000
332.50 P00%0UNP260918P00332500
330.00 P22.20-13.95%4508-25UNP260918P00330000
327.50 P36.08+19.19%1109-02UNP260918P00327500
325.00 P00%0UNP260918P00325000
322.50 P00%0UNP260918P00322500
320.00 P50.100%111106-29UNP260918P00320000
317.50 P00%0UNP260918P00317500
315.00 P11.30-28.93%101408-24UNP260918P00315000
312.50 P00%0UNP260918P00312500
310.00 P7.60+32.17%572808-27UNP260918P00310000
307.50 P6.85+17.09%141708-31UNP260918P00307500
305.00 P18.35+202.31%116609-02UNP260918P00305000
302.50 P4.50+1.12%141708-31UNP260918P00302500
300.00 P11.68+200.26%524809-01UNP260918P00300000
297.50 P3.00-16.67%11508-31UNP260918P00297500
295.00 P7.50+133.64%520509-01UNP260918P00295000
292.50 P6.920%2209-01UNP260918P00292500
290.00 P5.40+4.85%3637509-03UNP260918P00290000
287.50 P5.30+23.26%52509-03UNP260918P00287500
285.00 P4.18+26.67%1733309-03UNP260918P00285000
282.50 P2.70+170.00%2209-01UNP260918P00282500
280.00 P1.85-5.13%2343009-03UNP260918P00280000
275.00 P1.58+49.06%2125209-03UNP260918P00275000
270.00 P0.55-26.67%3386009-03UNP260918P00270000
265.00 P0.40+700.00%2042609-03UNP260918P00265000
260.00 P0.38+280.00%158309-03UNP260918P00260000
255.00 P0.39-72.54%23208-10UNP260918P00255000
250.00 P0.15+50.00%11,29809-03UNP260918P00250000
245.00 P1.58+17.04%122907-15UNP260918P00245000
240.00 P0.05-50.00%22,15309-01UNP260918P00240000
235.00 P1.25-44.93%21707-07UNP260918P00235000
230.00 P1.08+13.68%11,39008-24UNP260918P00230000
225.00 P1.880%1106-25UNP260918P00225000
220.00 P1.09+1,716.67%21,07008-20UNP260918P00220000
215.00 P00%0UNP260918P00215000
210.00 P1.07+970.00%279108-20UNP260918P00210000
205.00 P0.09-85.48%1108-14UNP260918P00205000
200.00 P0.25-16.67%316407-22UNP260918P00200000
195.00 P0.35-36.36%76106-12UNP260918P00195000
190.00 P0.50+11.11%312106-22UNP260918P00190000
185.00 P0.30-92.86%141506-11UNP260918P00185000
180.00 P0.25-47.92%51506-11UNP260918P00180000
175.00 P0.27-74.29%103904-24UNP260918P00175000
170.00 P2.10-53.85%11712-09UNP260918P00170000
165.00 P1.70-21.66%1901-22UNP260918P00165000
160.00 P0.80-42.45%102104-08UNP260918P00160000
155.00 P0.70-44.00%417304-06UNP260918P00155000
150.00 P0.60-42.86%404205-29UNP260918P00150000
145.00 P0.65-59.38%2501-30UNP260918P00145000
140.00 P0.81+35.00%1203-20UNP260918P00140000
135.00 P0.73-54.38%1112-08UNP260918P00135000
130.00 P0.55-46.08%2212-08UNP260918P00130000
125.00 P0.44-62.07%1212-08UNP260918P00125000
120.00 P0.89-56.80%2609-04UNP260918P00120000
115.00 P00%0UNP260918P00115000
110.00 P0.350%1101-21UNP260918P00110000


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