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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
335629196463


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

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

Puts
Calls

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

Puts
Calls


UNP Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C4.900%1108-28UNP271217C00460000
450 C5.700%5508-21UNP271217C00450000
440 C5.50-32.93%1507-30UNP271217C00440000
430 C00%0UNP271217C00430000
420 C00%0UNP271217C00420000
410 C8.000%1107-06UNP271217C00410000
400 C10.90+47.30%2707-29UNP271217C00400000
390 C9.60+31.51%52106-10UNP271217C00390000
380 C15.40+33.91%64607-20UNP271217C00380000
370 C13.45-23.14%21709-01UNP271217C00370000
360 C16.76+3.84%239508-05UNP271217C00360000
350 C20.57-8.98%15315308-18UNP271217C00350000
340 C24.06+74.10%186508-18UNP271217C00340000
335 C20.60+69.55%333807-30UNP271217C00335000
330 C13.20+193.33%5605-05UNP271217C00330000
325 C29.00-11.53%352608-18UNP271217C00325000
320 C30.10-23.89%2407-31UNP271217C00320000
315 C38.20+62.48%13207-27UNP271217C00315000
310 C40.00-3.22%62308-27UNP271217C00310000
305 C36.500%1108-04UNP271217C00305000
300 C39.50+3.95%17308-07UNP271217C00300000
295 C46.20+3.24%1407-27UNP271217C00295000
290 C42.10+11.61%1607-31UNP271217C00290000
285 C46.32+3.86%104808-13UNP271217C00285000
280 C42.25+0.02%101407-08UNP271217C00280000
275 C59.27+316.81%11008-24UNP271217C00275000
270 C53.70-17.76%2307-31UNP271217C00270000
265 C66.70+126.10%4307-24UNP271217C00265000
260 C39.400%15606-22UNP271217C00260000
255 C42.85+13.36%23505-07UNP271217C00255000
250 C28.90+34.11%1309-29UNP271217C00250000
245 C71.25+121.62%1108-04UNP271217C00245000
240 C39.50+5.33%51104-01UNP271217C00240000
235 C88.10+171.75%1208-27UNP271217C00235000
230 C91.90+177.31%1308-27UNP271217C00230000
225 C42.60+23.48%3802-03UNP271217C00225000
220 C85.41+127.46%12308-03UNP271217C00220000
215 C36.600%5508-12UNP271217C00215000
210 C42.22+7.43%374210-15UNP271217C00210000
205 C80.25+9.77%31004-24UNP271217C00205000
200 C76.65+6.93%3702-11UNP271217C00200000
195 C109.50+45.55%13708-14UNP271217C00195000
190 C73.25+11.58%3602-04UNP271217C00190000
185 C69.10+16.72%3902-03UNP271217C00185000
180 C00%0UNP271217C00180000
175 C75.91+8.13%1203-18UNP271217C00175000
170 C00%0UNP271217C00170000
165 C00%0UNP271217C00165000
160 C00%0UNP271217C00160000
155 C00%0UNP271217C00155000
150 C00%0UNP271217C00150000
145 C00%0UNP271217C00145000
140 C101.74+1.36%521812-05UNP271217C00140000
135 C87.15-10.12%4410-27UNP271217C00135000
130 C00%0UNP271217C00130000
125 C98.45-4.01%91211-05UNP271217C00125000
120 C118.16+15.09%181212-04UNP271217C00120000
115 C150.95+23.10%2102-26UNP271217C00115000
110 C00%0UNP271217C00110000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0UNP271217P00460000
450 P00%0UNP271217P00450000
440 P00%0UNP271217P00440000
430 P00%0UNP271217P00430000
420 P00%0UNP271217P00420000
410 P00%0UNP271217P00410000
400 P00%0UNP271217P00400000
390 P00%0UNP271217P00390000
380 P00%0UNP271217P00380000
370 P00%0UNP271217P00370000
360 P00%0UNP271217P00360000
350 P64.500%1107-28UNP271217P00350000
340 P00%0UNP271217P00340000
335 P00%0UNP271217P00335000
330 P00%0UNP271217P00330000
325 P00%0UNP271217P00325000
320 P00%0UNP271217P00320000
315 P38.45-24.31%187708-18UNP271217P00315000
310 P00%0UNP271217P00310000
305 P00%0UNP271217P00305000
300 P00%0UNP271217P00300000
295 P28.240%605908-18UNP271217P00295000
290 P30.40-2.75%235908-05UNP271217P00290000
285 P39.40-37.56%7404-28UNP271217P00285000
280 P19.700%1108-28UNP271217P00280000
275 P21.30-38.62%2909-01UNP271217P00275000
270 P32.30-1.82%1205-11UNP271217P00270000
265 P29.06-5.13%3905-26UNP271217P00265000
260 P13.40-56.18%101008-26UNP271217P00260000
255 P18.10+27.02%333507-30UNP271217P00255000
250 P22.28-35.61%1206-26UNP271217P00250000
245 P14.36+6.85%1108-03UNP271217P00245000
240 P12.25-34.70%1207-20UNP271217P00240000
235 P14.17-7.08%12907-10UNP271217P00235000
230 P11.50-12.55%133107-13UNP271217P00230000
225 P12.75-18.43%1207-02UNP271217P00225000
220 P8.98-58.23%1408-03UNP271217P00220000
215 P26.80-2.90%25110-31UNP271217P00215000
210 P5.60-17.04%1108-18UNP271217P00210000
205 P00%0UNP271217P00205000
200 P9.81-6.30%32706-17UNP271217P00200000
195 P3.50-65.31%15508-31UNP271217P00195000
190 P12.500%3201-29UNP271217P00190000
185 P14.320%1107-28UNP271217P00185000
180 P2.74-80.43%3408-31UNP271217P00180000
175 P6.00-45.95%8106-17UNP271217P00175000
170 P10.500%1107-29UNP271217P00170000
165 P10.10-2.88%1108-12UNP271217P00165000
160 P8.800%3307-23UNP271217P00160000
155 P1.95-65.79%909008-07UNP271217P00155000
150 P7.30-8.75%10509-16UNP271217P00150000
145 P3.20-5.88%263602-05UNP271217P00145000
140 P4.55-24.17%1103-27UNP271217P00140000
135 P3.52-23.48%12912-03UNP271217P00135000
130 P3.800%1107-23UNP271217P00130000
125 P00%0UNP271217P00125000
120 P1.65-50.00%1202-23UNP271217P00120000
115 P1.400.00%793104-14UNP271217P00115000
110 P00%0UNP271217P00110000


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