$279.37
-3.11-1.1%
In chiusura: Sep 18, 5:00 PM EST
$279.37
N/A
Post-mercato: Sep 18, 4:19 PM EST
Union Pacific Corp Catena di Opzioni
UNPNYSE
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid122.6
Ask126.5
volume0
Intrest0
Strike
155
155
Last Price1.42Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid117.4
Ask121.5
volume0
Intrest0
Strike
160
160
Last Price0.75Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid112.5
Ask116.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid107.5
Ask111.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid102.4
Ask106.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid97.3
Ask101.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid92.7
Ask96.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask91.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.6
Ask86.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.6
Ask81.7
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask76.7
volume0
Intrest0
Strike
205
205
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid67.7
Ask71.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask66.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask61.7
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.7
Ask56.7
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask51.7
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask46.7
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.8
Ask41.7
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.3Aug 11, 2026
Change
-0%
Bid32.5
Ask36.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask31.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.7
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21.3
Ask24.2
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price25.91Sep 09, 2026
Change
-0%
Bid18.5
Ask21.7
volume0
Intrest3
Strike
260
260
Last Price0.05Sep 18, 2026
Change
0.994.74%
Bid-
Ask2.25
volume2
Intrest2
Last Price-
Change
-
Bid15.7
Ask19.3
volume0
Intrest0
Strike
262.5
262.5
Last Price0.09Sep 18, 2026
Change
-
Bid-
Ask2.35
volume1
Intrest0
Last Price27.33Sep 01, 2026
Change
-0%
Bid13.3
Ask16.9
volume0
Intrest1
Strike
265
265
Last Price0.38Sep 18, 2026
Change
0.3648.65%
Bid0.05
Ask0.6
volume1
Intrest2
Last Price-
Change
-
Bid11.7
Ask14.7
volume0
Intrest0
Strike
267.5
267.5
Last Price0.5Sep 18, 2026
Change
-
Bid-
Ask2.65
volume17
Intrest0
Last Price-
Change
-
Bid9.4
Ask12.6
volume0
Intrest0
Strike
270
270
Last Price0.82Sep 18, 2026
Change
0.1515.46%
Bid-
Ask2.95
volume7
Intrest3
Last Price8.32Sep 18, 2026
Change
-
Bid7.7
Ask10.3
volume3
Intrest0
Strike
272.5
272.5
Last Price1.45Sep 18, 2026
Change
0.438.1%
Bid0.45
Ask3.3
volume20
Intrest3
Last Price6.63Sep 18, 2026
Change
2.0423.53%
Bid5.3
Ask8.5
volume35
Intrest9
Strike
275
275
Last Price1.1Sep 16, 2026
Change
-0%
Bid0.3
Ask3
volume0
Intrest42
Last Price5.12Sep 18, 2026
Change
1.6524.37%
Bid3.9
Ask6.8
volume32
Intrest5
Strike
277.5
277.5
Last Price2.7Sep 18, 2026
Change
0.28%
Bid1.2
Ask4.7
volume2
Intrest0
Last Price2.6Sep 18, 2026
Change
2.8552.29%
Bid2.7
Ask4
volume71
Intrest17
Strike
280
280
Last Price3.1Sep 18, 2026
Change
0.7719.9%
Bid2.1
Ask5.7
volume16
Intrest12
Last Price3.12Sep 18, 2026
Change
0.3211.43%
Bid1.6
Ask4.5
volume1
Intrest7
Strike
282.5
282.5
Last Price4.05Sep 16, 2026
Change
-0%
Bid3.5
Ask7
volume0
Intrest4
Last Price1.3Sep 18, 2026
Change
1.655.17%
Bid1.1
Ask1.75
volume30
Intrest34
Strike
285
285
Last Price6.81Sep 18, 2026
Change
1.7133.53%
Bid6
Ask8.7
volume2
Intrest39
Last Price1Sep 18, 2026
Change
0.323.08%
Bid-
Ask2.35
volume35
Intrest32
Strike
287.5
287.5
Last Price-
Change
-
Bid7
Ask10.8
volume0
Intrest0
Last Price0.6Sep 18, 2026
Change
0.3234.78%
Bid0.05
Ask2.5
volume6
Intrest26
Strike
290
290
Last Price9.85Sep 17, 2026
Change
-0%
Bid9.1
Ask13
volume0
Intrest13
Last Price0.35Sep 18, 2026
Change
0.5561.11%
Bid0.15
Ask2.5
volume17
Intrest3
Strike
292.5
292.5
Last Price-
Change
-
Bid11.7
Ask15.2
volume0
Intrest0
Last Price0.35Sep 18, 2026
Change
0.122.22%
Bid-
Ask2.4
volume6
Intrest30
Strike
295
295
Last Price12Sep 10, 2026
Change
-0%
Bid14.1
Ask17.5
volume0
Intrest129
Last Price0.93Sep 16, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid16.6
Ask20
volume0
Intrest0
Last Price0.6Sep 14, 2026
Change
-0%
Bid0.05
Ask2.25
volume0
Intrest14
Strike
300
300
Last Price15.8Sep 10, 2026
Change
-0%
Bid18.7
Ask22.7
volume0
Intrest0
Last Price0.4Sep 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
302.5
302.5
Last Price23.09Sep 18, 2026
Change
5.0427.92%
Bid21.2
Ask25
volume1
Intrest1
Last Price1.65Sep 08, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest13
Strike
305
305
Last Price8.25Aug 31, 2026
Change
-0%
Bid23.7
Ask27.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid26
Ask30.2
volume0
Intrest0
Last Price0.84Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Strike
310
310
Last Price-
Change
-
Bid28.5
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid31.1
Ask35.2
volume0
Intrest0
Last Price0.56Sep 16, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest6
Strike
315
315
Last Price29.44Sep 09, 2026
Change
-0%
Bid33.6
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid36.1
Ask40.2
volume0
Intrest0
Last Price3.05Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid38.5
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid41
Ask45.2
volume0
Intrest0
Last Price0.88Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid43.5
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid46.2
Ask50.2
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest186
Strike
330
330
Last Price-
Change
-
Bid48.6
Ask52.6
volume0
Intrest0
Last Price1.72Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
335
335
Last Price-
Change
-
Bid53.5
Ask57.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid58.7
Ask62.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid63.6
Ask67.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid68.6
Ask72.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price63.8Aug 11, 2026
Change
-0%
Bid73.7
Ask77.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid78.6
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid83.5
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid88.7
Ask92.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid93.6
Ask97.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid98.6
Ask102.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid103.7
Ask107.8
volume0
Intrest0
Last Price1.15Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid108.6
Ask112.8
volume0
Intrest0