poisar

Options

Union Pacific Corp. UNP

$295.54-0.27%

All optionsCreate account to unlock

Chain

UNP options

Options Chain

Active UNP contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-14892
2026-08-211584
2026-08-282224
TypeStrikeExpiryOpen interestClose
Call$225.002026-08-14——
Call$230.002026-08-14——
Call$235.002026-08-14——
Call$240.002026-08-14——
Call$245.002026-08-14——
Call$250.002026-08-14——
Call$252.502026-08-14——
Call$255.002026-08-14—$37.70
Call$257.502026-08-14——
Call$260.002026-08-141$38.90
Call$262.502026-08-14——
Call$265.002026-08-14——
Call$267.502026-08-14——
Call$270.002026-08-14——
Call$272.502026-08-14——
Call$275.002026-08-142$18.90
Call$277.502026-08-14——
Call$280.002026-08-141$11.85
Call$282.502026-08-141$11.85
Call$285.002026-08-145$17.44
Call$287.502026-08-145$8.12
Call$290.002026-08-143$7.30
Call$292.502026-08-141$7.09
Call$295.002026-08-147$6.20
Call$297.502026-08-1412$4.53
Call$300.002026-08-1416$1.20
Call$302.502026-08-14—$2.50
Call$305.002026-08-1428$1.86
Call$307.502026-08-143$1.15
Call$310.002026-08-1442$1.20
Call$312.502026-08-141$1.55
Call$315.002026-08-1424$1.30
Call$317.502026-08-14——
Call$320.002026-08-141$1.73
Call$322.502026-08-14——
Call$325.002026-08-1424$2.90
Call$327.502026-08-14——
Call$330.002026-08-1426$2.55
Call$332.502026-08-14——
Call$335.002026-08-141$1.05
Call$340.002026-08-143$0.55
Call$345.002026-08-141$0.55
Call$350.002026-08-141$0.40
Call$355.002026-08-141$0.35
Call$360.002026-08-141$0.35
Call$365.002026-08-14——
Put$225.002026-08-14——
Put$230.002026-08-14——
Put$235.002026-08-14——
Put$240.002026-08-14——
Put$245.002026-08-144$1.10
Put$250.002026-08-143$1.10
Put$252.502026-08-14——
Put$255.002026-08-141$0.80
Put$257.502026-08-14——
Put$260.002026-08-1472$0.25
Put$262.502026-08-14——
Put$265.002026-08-1418$1.20
Put$267.502026-08-14——
Put$270.002026-08-1459$0.55
Put$272.502026-08-141$0.90
Put$275.002026-08-1432$1.70
Put$277.502026-08-141$1.65
Put$280.002026-08-1420$1.40
Put$282.502026-08-142$2.60
Put$285.002026-08-14145$3.27
Put$287.502026-08-141$3.83
Put$290.002026-08-1411$2.52
Put$292.502026-08-147$3.33
Put$295.002026-08-1430$10.20
Put$297.502026-08-141$6.20
Put$300.002026-08-142$11.67
Put$302.502026-08-14——
Put$305.002026-08-1424$9.00
Put$307.502026-08-14——
Put$310.002026-08-142$11.25
Put$312.502026-08-14——
Put$315.002026-08-146$11.20
Put$317.502026-08-14——
Put$320.002026-08-14——
Put$322.502026-08-14——
Put$325.002026-08-141$45.00
Put$327.502026-08-14——
Put$330.002026-08-14——
Put$332.502026-08-14——
Put$335.002026-08-14——
Put$340.002026-08-14—$38.70
Put$345.002026-08-14——
Put$350.002026-08-14——
Put$355.002026-08-14——
Put$360.002026-08-14——
Put$365.002026-08-14——
Call$225.002026-08-2110$47.00
Call$230.002026-08-2114$80.03
Call$235.002026-08-2121$66.95
Call$240.002026-08-2165$60.45
Call$245.002026-08-2146$41.52
Call$250.002026-08-2163$59.62
Call$255.002026-08-2135$39.40
Call$260.002026-08-21110$36.22
Call$265.002026-08-21204$24.95
Call$267.502026-08-21——
Call$270.002026-08-21667$21.21
Call$275.002026-08-21785$21.08
Call$277.502026-08-21——
Call$280.002026-08-21738$17.34
Call$282.502026-08-215$10.30
Call$285.002026-08-21417$10.50
Call$287.502026-08-2151$11.39
Call$290.002026-08-21644$4.60
Call$292.502026-08-2134$6.40
Call$295.002026-08-211,636$7.20
Call$297.502026-08-2125$4.60
Call$300.002026-08-212,214$4.70
Call$302.502026-08-21122$2.40
Call$305.002026-08-212,193$2.45
Call$307.502026-08-21139$1.90
Call$310.002026-08-212,032$1.50
Call$312.502026-08-21106$1.41
Call$315.002026-08-21642$0.65
Call$317.502026-08-2135$4.40
Call$320.002026-08-21163$1.05
Call$322.502026-08-211$2.10
Call$325.002026-08-2178$0.23
Call$327.502026-08-21——
Call$330.002026-08-21875$0.20
Call$332.502026-08-21——
Call$335.002026-08-21114$1.59
Call$340.002026-08-2124$0.10
Call$345.002026-08-2121$0.75
Call$350.002026-08-21213$0.30
Call$355.002026-08-219$0.20
Call$360.002026-08-2122$0.29
Call$365.002026-08-215$0.30
Put$225.002026-08-21922$0.16
Put$230.002026-08-21110$0.25
Put$235.002026-08-21230$0.35
Put$240.002026-08-21878$0.07
Put$245.002026-08-21252$0.18
Put$250.002026-08-21299$0.05
Put$255.002026-08-21584$1.23
Put$260.002026-08-21235$0.35
Put$265.002026-08-21814$0.75
Put$267.502026-08-21——
Put$270.002026-08-21392$0.65
Put$275.002026-08-21281$1.01
Put$277.502026-08-2125$1.19
Put$280.002026-08-21900$2.15
Put$282.502026-08-21188$1.91
Put$285.002026-08-21468$3.87
Put$287.502026-08-2137$2.80
Put$290.002026-08-21392$5.72
Put$292.502026-08-2185$5.00
Put$295.002026-08-21110$8.12
Put$297.502026-08-2117$10.19
Put$300.002026-08-21158$11.50
Put$302.502026-08-21145$8.40
Put$305.002026-08-21101$8.60
Put$307.502026-08-2132$7.60
Put$310.002026-08-21565$14.63
Put$312.502026-08-21——
Put$315.002026-08-211$11.65
Put$317.502026-08-211$25.10
Put$320.002026-08-215$23.90
Put$322.502026-08-21——
Put$325.002026-08-21——
Put$327.502026-08-21——
Put$330.002026-08-21——
Put$332.502026-08-21——
Put$335.002026-08-21——
Put$340.002026-08-21——
Put$345.002026-08-21—$45.60
Put$350.002026-08-21——
Put$355.002026-08-21——
Put$360.002026-08-21——
Put$365.002026-08-21——
Call$225.002026-08-28——
Call$230.002026-08-281$59.20
Call$235.002026-08-281$63.70
Call$240.002026-08-28——
Call$245.002026-08-28——
Call$250.002026-08-281$53.50
Call$255.002026-08-28——
Call$260.002026-08-28——
Call$265.002026-08-28——
Call$270.002026-08-28——
Call$275.002026-08-284$21.05
Call$280.002026-08-2824$17.11
Call$285.002026-08-282$12.43
Call$290.002026-08-2820$11.90
Call$295.002026-08-288$7.45
Call$300.002026-08-282$5.92
Call$305.002026-08-2834$2.65
Call$310.002026-08-2813$2.80
Call$315.002026-08-2810$2.45
Call$320.002026-08-282$5.60
Call$325.002026-08-282$2.19
Call$330.002026-08-2815$1.24
Call$335.002026-08-28——
Call$340.002026-08-28——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock