$273.79
-0.28-0.1%
À la clôture: Sep 25, 5:00 PM EST
$273.70
-0.09-0.03%
Après les heures: Sep 25, 6:12 PM EST
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)
0.62
P/C Ratio (OI)
0.45
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
-
Bid117.1
Ask119.8
volume0
Intrest0
Strike
155
155
Last Price1.42Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid112.4
Ask114.9
volume0
Intrest0
Strike
160
160
Last Price0.75Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid107.1
Ask109.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid101.9
Ask105.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.9
Ask100.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid91.8
Ask95.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid86.8
Ask90
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.1
Ask84.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price84.7Sep 18, 2026
Change
-0%
Bid76.9
Ask80
volume0
Intrest5
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid71.8
Ask75.7
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.1
Ask70.7
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask65.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.8
Ask60.9
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask54.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.8
Ask50.9
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask45
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.2
Ask40.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask34.9
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask30
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask28.5
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price30.52Sep 18, 2026
Change
-0%
Bid22.1
Ask25.9
volume0
Intrest2
Strike
250
250
Last Price0.33Sep 04, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Last Price-
Change
-
Bid19.6
Ask22.1
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask20.6
volume0
Intrest0
Strike
255
255
Last Price0.5Sep 22, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest10
Last Price-
Change
-
Bid14.6
Ask17.3
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid12.7
Ask15
volume0
Intrest0
Strike
260
260
Last Price0.45Sep 25, 2026
Change
0.966.67%
Bid0.05
Ask0.45
volume27
Intrest16
Last Price12Sep 22, 2026
Change
-0%
Bid10.3
Ask12.9
volume0
Intrest4
Strike
262.5
262.5
Last Price1.4Sep 22, 2026
Change
-0%
Bid0.05
Ask1.2
volume0
Intrest21
Last Price-
Change
-
Bid8.3
Ask10.1
volume0
Intrest0
Strike
265
265
Last Price0.73Sep 25, 2026
Change
0.022.67%
Bid0.35
Ask0.8
volume3
Intrest12
Last Price9.73Sep 23, 2026
Change
-0%
Bid6.2
Ask8.3
volume0
Intrest1
Strike
267.5
267.5
Last Price0.9Sep 25, 2026
Change
0.430.77%
Bid0.75
Ask1.25
volume6
Intrest17
Last Price6Sep 25, 2026
Change
0.315.45%
Bid4.6
Ask6.1
volume1
Intrest25
Strike
270
270
Last Price1.75Sep 25, 2026
Change
1.4545.31%
Bid1
Ask1.85
volume1
Intrest3
Last Price3.9Sep 25, 2026
Change
1.831.58%
Bid3
Ask4.5
volume48
Intrest9
Strike
272.5
272.5
Last Price2.7Sep 25, 2026
Change
0.13.57%
Bid1.1
Ask2.9
volume1
Intrest4
Last Price2.76Sep 25, 2026
Change
1.2531.17%
Bid2
Ask3.3
volume8
Intrest46
Strike
275
275
Last Price3.8Sep 25, 2026
Change
0.37.32%
Bid3.1
Ask4.1
volume4
Intrest87
Last Price1.7Sep 25, 2026
Change
0.3316.26%
Bid1.1
Ask2.95
volume4
Intrest20
Strike
277.5
277.5
Last Price5.4Sep 24, 2026
Change
-0%
Bid4.5
Ask6.5
volume0
Intrest4
Last Price1.11Sep 25, 2026
Change
0.8543.37%
Bid0.15
Ask1.9
volume3
Intrest16
Strike
280
280
Last Price6.09Sep 23, 2026
Change
-0%
Bid6.7
Ask8.6
volume0
Intrest19
Last Price0.67Sep 25, 2026
Change
0.2325.56%
Bid0.25
Ask1.05
volume6
Intrest9
Strike
282.5
282.5
Last Price9.26Sep 25, 2026
Change
3.1651.8%
Bid8.9
Ask11.4
volume1
Intrest1
Last Price0.35Sep 25, 2026
Change
0.346.15%
Bid0.15
Ask1.45
volume30
Intrest32
Strike
285
285
Last Price8.45Sep 18, 2026
Change
-0%
Bid11.1
Ask13.1
volume0
Intrest3
Last Price0.34Sep 25, 2026
Change
0.012.86%
Bid0.1
Ask0.65
volume3
Intrest17
Strike
287.5
287.5
Last Price-
Change
-
Bid13.3
Ask15.4
volume0
Intrest0
Last Price1.03Sep 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest24
Strike
290
290
Last Price11.55Sep 18, 2026
Change
-0%
Bid15.4
Ask18.5
volume0
Intrest5
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest7
Strike
292.5
292.5
Last Price-
Change
-
Bid18
Ask20.4
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
0.140%
Bid-
Ask2.2
volume1
Intrest27
Strike
295
295
Last Price12.52Sep 14, 2026
Change
-0%
Bid20.2
Ask22.8
volume0
Intrest0
Last Price0.29Sep 23, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid23
Ask25.5
volume0
Intrest0
Last Price0.35Sep 18, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest4
Strike
300
300
Last Price17.79Sep 17, 2026
Change
-0%
Bid25
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price23.11Sep 18, 2026
Change
-0%
Bid27.6
Ask30.9
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
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid32.7
Ask35.9
volume0
Intrest0
Last Price0.55Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
310
310
Last Price11Aug 20, 2026
Change
-0%
Bid35.1
Ask38.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid38
Ask40.9
volume0
Intrest0
Last Price1.13Sep 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
315
315
Last Price11.5Aug 25, 2026
Change
-0%
Bid40.3
Ask43.2
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest152
Strike
320
320
Last Price-
Change
-
Bid45.3
Ask48.4
volume0
Intrest0
Last Price1.45Sep 03, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest63
Strike
325
325
Last Price-
Change
-
Bid50.5
Ask53.2
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest26
Strike
330
330
Last Price-
Change
-
Bid55.2
Ask58.4
volume0
Intrest0
Last Price1.2Sep 03, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest108
Strike
335
335
Last Price-
Change
-
Bid59.7
Ask63.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid65.5
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid69.7
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price54.7Aug 14, 2026
Change
-0%
Bid75.3
Ask78.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid80.3
Ask83.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid85.3
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price55.9Aug 25, 2026
Change
-0%
Bid90.5
Ask93.4
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid95.3
Ask98.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid100.3
Ask103.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid105.5
Ask108.4
volume0
Intrest0
Last Price1.4Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid110.3
Ask113.4
volume0
Intrest0
Last Price0.74Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid115.3
Ask118.4
volume0
Intrest0