Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63831712985


UNP Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

UNP Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

UNP Jun 17, 2027 Exp. - Max Pain @ $255.00

Puts
Calls


UNP Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440 C3.400%5507-21UNP270617C00440000
430 C00%0UNP270617C00430000
420 C00%0UNP270617C00420000
410 C3.600%5507-02UNP270617C00410000
400 C4.78+22.56%22407-14UNP270617C00400000
390 C7.15+52.13%12607-17UNP270617C00390000
380 C5.500%5505-27UNP270617C00380000
370 C9.00+38.46%10807-22UNP270617C00370000
360 C5.44+13.33%4806-26UNP270617C00360000
350 C8.20+28.13%142605-26UNP270617C00350000
340 C16.60-3.99%24207-17UNP270617C00340000
335 C17.15+18.28%11207-21UNP270617C00335000
330 C21.40+38.96%11107-17UNP270617C00330000
325 C10.03+75.35%1405-06UNP270617C00325000
320 C21.88-9.06%110207-22UNP270617C00320000
315 C26.40+62.96%51107-16UNP270617C00315000
310 C29.40-0.17%12807-20UNP270617C00310000
305 C31.60+103.87%43807-17UNP270617C00305000
300 C35.00+9.03%71407-17UNP270617C00300000
295 C18.300%1006-17UNP270617C00295000
290 C28.43-8.91%31407-08UNP270617C00290000
285 C38.15+8.07%113307-21UNP270617C00285000
280 C43.25+27.06%819607-16UNP270617C00280000
275 C36.05+28.47%102407-08UNP270617C00275000
270 C50.35+54.26%11207-16UNP270617C00270000
265 C36.00+6.51%51106-05UNP270617C00265000
260 C58.03+16.06%61907-20UNP270617C00260000
255 C26.42+6.96%22304-15UNP270617C00255000
250 C36.52-12.90%2606-22UNP270617C00250000
245 C36.84+83.37%21203-10UNP270617C00245000
240 C64.00+5.70%1707-14UNP270617C00240000
235 C66.00+60.98%1207-10UNP270617C00235000
230 C51.50+32.39%1605-13UNP270617C00230000
225 C70.13+23.47%1307-06UNP270617C00225000
220 C73.50+11.18%6407-02UNP270617C00220000
215 C93.50+139.74%32307-17UNP270617C00215000
210 C77.20+21.96%21405-27UNP270617C00210000
205 C71.00+72.33%12505-14UNP270617C00205000
200 C75.90+19.91%63005-22UNP270617C00200000
195 C55.11-29.62%2703-19UNP270617C00195000
190 C00%0UNP270617C00190000
185 C94.700%5505-19UNP270617C00185000
180 C70.00+7.63%1203-23UNP270617C00180000
175 C00%0UNP270617C00175000
170 C00%0UNP270617C00170000
165 C00%0UNP270617C00165000
160 C68.40-0.91%7711-05UNP270617C00160000
155 C00%0UNP270617C00155000
150 C00%0UNP270617C00150000
145 C00%0UNP270617C00145000
140 C00%0UNP270617C00140000
135 C00%0UNP270617C00135000
130 C00%0UNP270617C00130000
125 C00%0UNP270617C00125000
120 C104.20+3.68%1111-14UNP270617C00120000
115 C00%0UNP270617C00115000
110 C00%0UNP270617C00110000
Puts
StrikePriceChangeVolOILastContract Name
440 P00%0UNP270617P00440000
430 P00%0UNP270617P00430000
420 P00%0UNP270617P00420000
410 P00%0UNP270617P00410000
400 P00%0UNP270617P00400000
390 P00%0UNP270617P00390000
380 P00%0UNP270617P00380000
370 P00%0UNP270617P00370000
360 P00%0UNP270617P00360000
350 P00%0UNP270617P00350000
340 P00%0UNP270617P00340000
335 P00%0UNP270617P00335000
330 P00%0UNP270617P00330000
325 P00%0UNP270617P00325000
320 P48.50-23.14%111207-07UNP270617P00320000
315 P00%0UNP270617P00315000
310 P00%0UNP270617P00310000
305 P30.200%7707-16UNP270617P00305000
300 P00%0UNP270617P00300000
295 P00%0UNP270617P00295000
290 P30.700%1107-07UNP270617P00290000
285 P00%0UNP270617P00285000
280 P19.00-39.68%2307-16UNP270617P00280000
275 P19.10-34.81%413507-22UNP270617P00275000
270 P23.61-10.91%656707-01UNP270617P00270000
265 P21.00-22.94%28307-01UNP270617P00265000
260 P12.08-49.88%62407-17UNP270617P00260000
255 P13.35-40.13%21007-13UNP270617P00255000
250 P11.85-25.00%24207-13UNP270617P00250000
245 P18.10-16.59%3706-17UNP270617P00245000
240 P12.72-21.96%556807-01UNP270617P00240000
235 P11.00-22.15%6410207-01UNP270617P00235000
230 P9.90-23.26%56007-07UNP270617P00230000
225 P11.20+10.89%12006-16UNP270617P00225000
220 P11.40+3.64%52206-17UNP270617P00220000
215 P8.90+5.95%22805-14UNP270617P00215000
210 P5.10-43.33%422307-09UNP270617P00210000
205 P7.000.00%1205-15UNP270617P00205000
200 P9.95-20.40%2302-03UNP270617P00200000
195 P5.33-20.45%1605-13UNP270617P00195000
190 P00%0UNP270617P00190000
185 P4.20-18.76%145206-09UNP270617P00185000
180 P3.60-2.70%1106-17UNP270617P00180000
175 P9.000%2208-25UNP270617P00175000
170 P2.80+12.00%1706-10UNP270617P00170000
165 P00%0UNP270617P00165000
160 P00%0UNP270617P00160000
155 P00%0UNP270617P00155000
150 P3.12+4.00%79701-28UNP270617P00150000
145 P2.15-29.51%1104-13UNP270617P00145000
140 P1.960%2212-10UNP270617P00140000
135 P1.75-47.92%1102-05UNP270617P00135000
130 P00%0UNP270617P00130000
125 P2.600%3309-08UNP270617P00125000
120 P1.20-11.11%1606-24UNP270617P00120000
115 P2.50+100.00%1207-29UNP270617P00115000
110 P0.50-44.44%67805-05UNP270617P00110000


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