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 11:44:27 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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,3174,5361369,892


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 @ $265.00

Puts
Calls


UNP Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0UNP260918C00390000
385 C00%0UNP260918C00385000
380 C0.200.00%152007-20UNP260918C00380000
375 C00%0UNP260918C00375000
370 C0.30+20.00%52107-01UNP260918C00370000
365 C00%0UNP260918C00365000
360 C1.15+15.00%101707-17UNP260918C00360000
355 C0.500%1107-06UNP260918C00355000
350 C1.94+2.11%11307-20UNP260918C00350000
345 C0.85-37.04%33507-22UNP260918C00345000
340 C0.05-97.50%413607-22UNP260918C00340000
335 C1.85-33.93%124707-22UNP260918C00335000
330 C2.20-15.38%11,50407-22UNP260918C00330000
325 C2.56-36.16%166307-22UNP260918C00325000
320 C3.35-25.56%152,05007-22UNP260918C00320000
315 C5.00-39.69%38307-22UNP260918C00315000
310 C6.30-6.25%134607-22UNP260918C00310000
305 C7.83-17.67%6371107-22UNP260918C00305000
300 C8.75-17.76%74,20007-22UNP260918C00300000
295 C14.90+40.57%5153007-16UNP260918C00295000
290 C14.71-2.26%5114,27207-22UNP260918C00290000
285 C13.70-13.29%104407-15UNP260918C00285000
280 C21.30-3.14%11,10207-22UNP260918C00280000
275 C21.40+19.89%10012507-10UNP260918C00275000
270 C27.00-3.23%11,52307-22UNP260918C00270000
265 C25.20-0.79%4907-09UNP260918C00265000
260 C28.03+30.98%183407-08UNP260918C00260000
255 C00%0UNP260918C00255000
250 C49.06+15.44%173007-20UNP260918C00250000
245 C00%0UNP260918C00245000
240 C51.71+9.53%514807-14UNP260918C00240000
235 C00%0UNP260918C00235000
230 C41.19+68.81%22405-22UNP260918C00230000
225 C00%0UNP260918C00225000
220 C47.40+18.68%42102-10UNP260918C00220000
215 C00%0UNP260918C00215000
210 C39.60-35.08%21303-30UNP260918C00210000
205 C00%0UNP260918C00205000
200 C69.80+42.16%21906-11UNP260918C00200000
195 C60.47+70.72%2302-06UNP260918C00195000
190 C50.00+24.38%1212-03UNP260918C00190000
185 C00%0UNP260918C00185000
180 C00%0UNP260918C00180000
175 C91.78+1.92%5602-19UNP260918C00175000
170 C00%0UNP260918C00170000
165 C00%0UNP260918C00165000
160 C00%0UNP260918C00160000
155 C00%0UNP260918C00155000
150 C00%0UNP260918C00150000
145 C00%0UNP260918C00145000
140 C00%0UNP260918C00140000
135 C00%0UNP260918C00135000
130 C00%0UNP260918C00130000
125 C00%0UNP260918C00125000
120 C00%0UNP260918C00120000
115 C00%0UNP260918C00115000
110 C128.09-2.99%1112-16UNP260918C00110000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0UNP260918P00390000
385 P00%0UNP260918P00385000
380 P00%0UNP260918P00380000
375 P00%0UNP260918P00375000
370 P00%0UNP260918P00370000
365 P00%0UNP260918P00365000
360 P00%0UNP260918P00360000
355 P00%0UNP260918P00355000
350 P00%0UNP260918P00350000
345 P00%0UNP260918P00345000
340 P00%0UNP260918P00340000
335 P00%0UNP260918P00335000
330 P00%0UNP260918P00330000
325 P00%0UNP260918P00325000
320 P50.100%111106-29UNP260918P00320000
315 P00%0UNP260918P00315000
310 P22.62-54.58%12512507-22UNP260918P00310000
305 P18.26+17.13%2407-21UNP260918P00305000
300 P13.10+3.97%138407-20UNP260918P00300000
295 P13.10+0.23%358307-22UNP260918P00295000
290 P11.53+18.87%117507-22UNP260918P00290000
285 P8.70-3.33%79107-22UNP260918P00285000
280 P6.60+2.64%414107-22UNP260918P00280000
275 P5.40+8.00%7211207-22UNP260918P00275000
270 P4.38+14.36%3169807-22UNP260918P00270000
265 P3.50+12.90%7738507-22UNP260918P00265000
260 P2.49+15.81%15358207-22UNP260918P00260000
255 P1.75-38.60%22907-22UNP260918P00255000
250 P1.35+12.50%61,43307-22UNP260918P00250000
245 P1.58+17.04%122907-15UNP260918P00245000
240 P1.05+61.54%12,20107-22UNP260918P00240000
235 P1.25-44.93%21707-07UNP260918P00235000
230 P0.40-46.67%91,39107-16UNP260918P00230000
225 P1.880%1106-25UNP260918P00225000
220 P0.30+15.38%441,07007-22UNP260918P00220000
215 P00%0UNP260918P00215000
210 P0.27-12.90%176907-14UNP260918P00210000
205 P0.620%1106-25UNP260918P00205000
200 P0.25-16.67%316407-22UNP260918P00200000
195 P0.35-36.36%76106-12UNP260918P00195000
190 P0.50+11.11%312106-22UNP260918P00190000
185 P0.30-92.86%141506-11UNP260918P00185000
180 P0.25-47.92%51506-11UNP260918P00180000
175 P0.27-74.29%103904-24UNP260918P00175000
170 P2.10-53.85%11712-09UNP260918P00170000
165 P1.70-21.66%1901-22UNP260918P00165000
160 P0.80-42.45%102104-08UNP260918P00160000
155 P0.70-44.00%417304-06UNP260918P00155000
150 P0.60-42.86%404205-29UNP260918P00150000
145 P0.65-59.38%2501-30UNP260918P00145000
140 P0.81+35.00%1203-20UNP260918P00140000
135 P0.73-54.38%1112-08UNP260918P00135000
130 P0.55-46.08%2212-08UNP260918P00130000
125 P0.44-62.07%1212-08UNP260918P00125000
120 P0.89-56.80%2609-04UNP260918P00120000
115 P00%0UNP260918P00115000
110 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