$273.18
-0.93-0.34%
Dern. MÀJ: Sep 29, 10:37 AM
Union Pacific Corp Chaîne d'Options
UNPNYSE
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.27
P/C Ratio (OI)
0.46
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid117.2
Ask120.5
volume0
Intrest0
Strike
155
155
Last Price1.42Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid112.3
Ask115.4
volume0
Intrest0
Strike
160
160
Last Price0.75Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid107.3
Ask110.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid102.4
Ask105.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid97.1
Ask100.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid92.3
Ask95.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask90.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.4
Ask85.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price84.7Sep 18, 2026
Change
-0%
Bid77.2
Ask80.4
volume0
Intrest5
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.3
Ask75.4
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.3
Ask70.4
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price64.25Sep 28, 2026
Change
-0%
Bid62.3
Ask65.4
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price59.26Sep 28, 2026
Change
-0%
Bid57.2
Ask60.5
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.2
Ask55.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.3
Ask50.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.3
Ask45.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask40.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask35.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.2
Ask30.5
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask28
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price30.52Sep 18, 2026
Change
-0%
Bid22.6
Ask25.4
volume0
Intrest2
Strike
250
250
Last Price0.33Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid19.7
Ask23.1
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask20.6
volume0
Intrest0
Strike
255
255
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest11
Last Price-
Change
-
Bid14.6
Ask18.1
volume0
Intrest0
Strike
257.5
257.5
Last Price0.1Sep 28, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest1
Last Price-
Change
-
Bid12.7
Ask15.6
volume0
Intrest0
Strike
260
260
Last Price0.2Sep 28, 2026
Change
-0%
Bid0.05
Ask2.35
volume0
Intrest44
Last Price12Sep 22, 2026
Change
-0%
Bid10.5
Ask12.4
volume0
Intrest4
Strike
262.5
262.5
Last Price0.25Sep 28, 2026
Change
-0%
Bid0.2
Ask0.55
volume0
Intrest42
Last Price-
Change
-
Bid7.9
Ask11.1
volume0
Intrest0
Strike
265
265
Last Price0.55Sep 28, 2026
Change
-0%
Bid0.35
Ask0.7
volume0
Intrest15
Last Price7.3Sep 28, 2026
Change
-0%
Bid5.8
Ask8.6
volume0
Intrest11
Strike
267.5
267.5
Last Price0.75Sep 28, 2026
Change
-0%
Bid0.65
Ask1.1
volume0
Intrest86
Last Price5.8Sep 28, 2026
Change
-0%
Bid4.5
Ask5.3
volume0
Intrest25
Strike
270
270
Last Price1.48Sep 28, 2026
Change
-0%
Bid1.2
Ask1.75
volume0
Intrest26
Last Price4.2Sep 28, 2026
Change
-0%
Bid2.95
Ask3.8
volume0
Intrest51
Strike
272.5
272.5
Last Price2.07Sep 28, 2026
Change
-0%
Bid2.1
Ask2.7
volume0
Intrest34
Last Price2.56Sep 28, 2026
Change
-0%
Bid1.8
Ask2.6
volume0
Intrest72
Strike
275
275
Last Price3.3Sep 28, 2026
Change
-0%
Bid3.4
Ask4.1
volume0
Intrest75
Last Price1.4Sep 28, 2026
Change
-0%
Bid1.05
Ask1.7
volume0
Intrest26
Strike
277.5
277.5
Last Price5.4Sep 24, 2026
Change
-0%
Bid5.1
Ask5.8
volume0
Intrest4
Last Price1Sep 28, 2026
Change
-0%
Bid0.6
Ask0.95
volume0
Intrest62
Strike
280
280
Last Price7.4Sep 28, 2026
Change
-0%
Bid5.8
Ask8.4
volume0
Intrest12
Last Price0.58Sep 28, 2026
Change
-0%
Bid0.3
Ask0.7
volume0
Intrest15
Strike
282.5
282.5
Last Price9.26Sep 25, 2026
Change
-0%
Bid7.8
Ask10.8
volume0
Intrest1
Last Price0.41Sep 28, 2026
Change
-0%
Bid0.2
Ask1.1
volume0
Intrest51
Strike
285
285
Last Price10.75Sep 28, 2026
Change
-0%
Bid10.2
Ask12.8
volume0
Intrest3
Last Price0.2Sep 28, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest20
Strike
287.5
287.5
Last Price-
Change
-
Bid12.3
Ask16.3
volume0
Intrest0
Last Price0.11Sep 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest31
Strike
290
290
Last Price11.55Sep 18, 2026
Change
-0%
Bid14.8
Ask17.9
volume0
Intrest4
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest7
Strike
292.5
292.5
Last Price-
Change
-
Bid17.2
Ask21.3
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest28
Strike
295
295
Last Price12.52Sep 14, 2026
Change
-0%
Bid19.8
Ask23.7
volume0
Intrest0
Last Price0.29Sep 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid22.3
Ask26.4
volume0
Intrest0
Last Price0.11Sep 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
300
300
Last Price17.79Sep 17, 2026
Change
-0%
Bid24.6
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price23.11Sep 18, 2026
Change
-0%
Bid27.3
Ask31.3
volume0
Intrest0
Last Price0.84Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest40
Strike
305
305
Last Price25.95Sep 18, 2026
Change
-0%
Bid29.6
Ask33.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid32.3
Ask36.3
volume0
Intrest0
Last Price0.55Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
310
310
Last Price11Aug 20, 2026
Change
-0%
Bid34.8
Ask38.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid37.3
Ask41.3
volume0
Intrest0
Last Price1.13Sep 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
315
315
Last Price11.5Aug 25, 2026
Change
-0%
Bid39.6
Ask43.7
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest152
Strike
320
320
Last Price-
Change
-
Bid44.8
Ask48.8
volume0
Intrest0
Last Price1.45Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest63
Strike
325
325
Last Price-
Change
-
Bid49.8
Ask53.6
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
330
330
Last Price-
Change
-
Bid54.8
Ask58.8
volume0
Intrest0
Last Price1.2Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest108
Strike
335
335
Last Price-
Change
-
Bid59.8
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid64.8
Ask68.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid69.8
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price54.7Aug 14, 2026
Change
-0%
Bid74.6
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid79.8
Ask83.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid84.6
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price55.9Aug 25, 2026
Change
-0%
Bid89.8
Ask93.8
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid94.6
Ask98.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid99.6
Ask103.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid104.8
Ask108.8
volume0
Intrest0
Last Price1.4Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid109.8
Ask113.8
volume0
Intrest0
Last Price0.74Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid114.8
Ask118.8
volume0
Intrest0