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

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6059,6907341,948


UNP Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Nov 20, 2026 Exp. - Max Pain @ $275.00

Puts
Calls


UNP Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
415 C0.400%1108-28UNP261120C00415000
410 C0.35-66.67%2308-24UNP261120C00410000
405 C00%0UNP261120C00405000
400 C0.25-64.29%81008-12UNP261120C00400000
395 C00%0UNP261120C00395000
390 C0.65+85.71%25508-26UNP261120C00390000
385 C00%0UNP261120C00385000
380 C3.10+287.50%14808-26UNP261120C00380000
375 C00%0UNP261120C00375000
370 C1.85-7.50%1408-27UNP261120C00370000
365 C00%0UNP261120C00365000
360 C1.95-2.50%15208-28UNP261120C00360000
355 C2.450%1108-28UNP261120C00355000
350 C1.05-54.35%811,04809-01UNP261120C00350000
345 C1.60+6.67%139609-02UNP261120C00345000
340 C1.90+6.74%139409-02UNP261120C00340000
335 C2.30-2.13%179309-03UNP261120C00335000
330 C3.10+6.90%6141809-03UNP261120C00330000
325 C3.81+0.26%3090709-03UNP261120C00325000
320 C4.50-2.17%5593609-03UNP261120C00320000
315 C5.67-3.90%2863309-03UNP261120C00315000
310 C7.30+2.82%1172409-03UNP261120C00310000
305 C9.00+2.27%323809-03UNP261120C00305000
300 C10.20-4.67%11082909-03UNP261120C00300000
295 C12.80-1.46%211109-03UNP261120C00295000
290 C14.60-19.34%72,08909-03UNP261120C00290000
285 C29.47-9.04%1810208-28UNP261120C00285000
280 C33.34-10.26%189608-28UNP261120C00280000
275 C32.58+1.18%11,09608-18UNP261120C00275000
270 C29.52-27.88%17309-01UNP261120C00270000
265 C31.93-11.01%35809-01UNP261120C00265000
260 C36.20-3.47%13109-02UNP261120C00260000
255 C39.35-29.10%18109-03UNP261120C00255000
250 C54.13+0.43%12208-18UNP261120C00250000
245 C49.60-10.32%61309-01UNP261120C00245000
240 C58.00+62.69%12208-04UNP261120C00240000
235 C00%0UNP261120C00235000
230 C00%0UNP261120C00230000
225 C49.000%4005-01UNP261120C00225000
220 C00%0UNP261120C00220000
215 C92.89+60.96%4208-28UNP261120C00215000
210 C67.67+10.18%2706-12UNP261120C00210000
205 C00%0UNP261120C00205000
200 C00%0UNP261120C00200000
195 C00%0UNP261120C00195000
190 C00%0UNP261120C00190000
185 C00%0UNP261120C00185000
180 C00%0UNP261120C00180000
175 C00%0UNP261120C00175000
170 C00%0UNP261120C00170000
165 C00%0UNP261120C00165000
160 C00%0UNP261120C00160000
155 C00%0UNP261120C00155000
150 C00%0UNP261120C00150000
145 C169.700%1107-23UNP261120C00145000
140 C171.300%1107-23UNP261120C00140000
Puts
StrikePriceChangeVolOILastContract Name
415 P00%0UNP261120P00415000
410 P00%0UNP261120P00410000
405 P00%0UNP261120P00405000
400 P00%0UNP261120P00400000
395 P00%0UNP261120P00395000
390 P00%0UNP261120P00390000
385 P00%0UNP261120P00385000
380 P00%0UNP261120P00380000
375 P00%0UNP261120P00375000
370 P00%0UNP261120P00370000
365 P00%0UNP261120P00365000
360 P00%0UNP261120P00360000
355 P00%0UNP261120P00355000
350 P00%0UNP261120P00350000
345 P00%0UNP261120P00345000
340 P00%0UNP261120P00340000
335 P00%0UNP261120P00335000
330 P00%0UNP261120P00330000
325 P00%0UNP261120P00325000
320 P00%0UNP261120P00320000
315 P15.30-28.84%91308-26UNP261120P00315000
310 P16.70+9.15%115208-31UNP261120P00310000
305 P20.00+38.89%114809-01UNP261120P00305000
300 P14.10+20.51%24309-01UNP261120P00300000
295 P11.70+21.88%25909-01UNP261120P00295000
290 P12.00-0.83%231909-03UNP261120P00290000
285 P10.20-4.67%313709-03UNP261120P00285000
280 P7.60-13.64%110209-03UNP261120P00280000
275 P6.400.00%135409-03UNP261120P00275000
270 P4.80-2.04%2323909-03UNP261120P00270000
265 P3.70-5.13%118009-03UNP261120P00265000
260 P3.100.00%213709-03UNP261120P00260000
255 P2.50+4.17%17509-03UNP261120P00255000
250 P2.00+2.56%14209-03UNP261120P00250000
245 P1.99+20.61%12809-03UNP261120P00245000
240 P1.64+7.19%15609-03UNP261120P00240000
235 P1.39-0.71%12509-02UNP261120P00235000
230 P0.65-61.08%14508-04UNP261120P00230000
225 P0.47-59.13%7016208-21UNP261120P00225000
220 P0.38-81.46%7016708-21UNP261120P00220000
215 P1.70-37.04%42707-02UNP261120P00215000
210 P0.56+24.44%13109-01UNP261120P00210000
205 P2.45-10.26%22204-30UNP261120P00205000
200 P0.25-50.00%106008-05UNP261120P00200000
195 P1.25-2.34%21206-30UNP261120P00195000
190 P1.55+40.91%1806-30UNP261120P00190000
185 P1.15-73.26%5606-22UNP261120P00185000
180 P0.38-62.00%1809-01UNP261120P00180000
175 P1.40-56.92%5404-21UNP261120P00175000
170 P1.44-53.55%1804-13UNP261120P00170000
165 P00%0UNP261120P00165000
160 P0.45-10.00%31105-12UNP261120P00160000
155 P00%0UNP261120P00155000
150 P00%0UNP261120P00150000
145 P0.960%2204-08UNP261120P00145000
140 P00%0UNP261120P00140000


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