UNP Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

297.01

Change

+6.85

Open

292.60

Previous

290.16

High

297.42

Low

290.49

Bid

-

Ask

-

Volume

2,441,552

Trades

-

Dividend

0.61

Yield

2.34%

Ex-Div

Aug 29, 2017

Split Date

Jun 9, 2014

Impl Vol

26.1%

Hist Vol

22.4%

Opt Volume

1,554

Open Int

77,141

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNP 261113C00290000	7.20	9.20	6.63	7.43	1	4	W	290.00	UNP 261113P00290000	0.65	1.70	1.65	0.34	4	18	W
UNP 261113C00292500	4.60	7.10	6.40	5.35	1	39	W	292.50	UNP 261113P00292500	0.80	2.35	1.96	0.76	12	13	W
UNP 261113C00295000	4.10	5.00	4.48	3.58	9	39	W	295.00	UNP 261113P00295000	1.10	3.10	3.03	1.49	23	17	W
UNP 261113C00297500	1.80	4.90	3.25	2.20	9	5	W	297.50	UNP 261113P00297500	2.10	4.30	3.93	2.62	15	29	W
UNP 261113C00300000	1.70	2.70	2.28	1.23	26	20	W	300.00	UNP 261113P00300000	3.00	5.50	2.30	4.14	0	7	W
UNP 261113C00302500	0.30	3.30	1.37	0.62	1	0	W	302.50	UNP 261113P00302500	5.80	7.80	6.58	6.03	0	1	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNP 261120C00290000	8.10	10.80	9.65	9.34	2	2,349	S	290.00	UNP 261120P00290000	1.60	3.40	5.00	1.49	0	482	S
UNP 261120C00292500	6.40	9.50	8.30	7.54	2	105	S	292.50	UNP 261120P00292500	1.60	3.80	1.30	2.18	0	54	S
UNP 261120C00295000	4.80	7.90	6.54	5.95	7	290	S	295.00	UNP 261120P00295000	2.30	4.80	7.25	3.08	0	83	S
UNP 261120C00297500	4.40	6.90	5.20	4.58	20	6	S	297.50	UNP 261120P00297500	4.30	5.90	5.70	4.20	15	63	S
UNP 261120C00300000	3.30	4.80	4.00	3.43	25	1,028	S	300.00	UNP 261120P00300000	4.70	7.60	8.00	5.54	2	57	S
UNP 261120C00302500	1.75	5.00	2.55	2.49	0	55	S	302.50	UNP 261120P00302500	6.10	8.80	4.40	7.10	0	46	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNP 261127C00285000	12.40	16.70	16.00	15.50	0	6	W	285.00	UNP 261127P00285000	0.20	4.50	2.48	1.10	0	65	W
UNP 261127C00290000	8.80	12.60	14.30	11.56	0	9	W	290.00	UNP 261127P00290000	1.40	5.40	2.08	2.12	0	29	W
UNP 261127C00295000	5.70	8.70	10.40	8.20	0	8	W	295.00	UNP 261127P00295000	3.20	7.00	6.52	3.72	1	16	W
UNP 261127C00300000	3.00	6.40	9.60	5.49	0	41	W	300.00	UNP 261127P00300000	5.90	9.20	9.21	5.97	1	66	W
UNP 261127C00305000	1.35	4.90	7.40	3.46	0	8	W	305.00	UNP 261127P00305000	9.00	12.80	6.55	8.89	0	7	W
UNP 261127C00310000	1.25	2.95	1.65	2.04	1	3	W	310.00	UNP 261127P00310000	13.10	16.50	12.50	12.43	0	15	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	280.00	UNP 261204P00280000	1.15	4.10	2.20	0.71	2	2	W
—	—	—	—	—	—	—	—	290.00	UNP 261204P00290000	2.60	6.50	2.40	2.35	0	20	W
UNP 261204C00295000	7.10	9.70	7.35	10.74	1	43	W	295.00	UNP 261204P00295000	4.30	8.30	9.40	3.82	0	5	W
UNP 261204C00300000	4.40	7.10	9.00	7.82	0	67	W	300.00	UNP 261204P00300000	6.90	10.50	12.30	5.82	0	39	W
UNP 261204C00305000	2.35	5.10	6.56	5.47	0	1	W	305.00	UNP 261204P00305000	10.10	13.60	10.80	8.39	0	3	W
UNP 261204C00310000	1.85	3.40	2.20	3.67	2	43	W	310.00	UNP 261204P00310000	13.70	17.10	9.50	11.50	0	10	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	280.00	UNP 261211P00280000	1.15	4.50	2.52	0.79	1	1	W
—	—	—	—	—	—	—	—	285.00	UNP 261211P00285000	1.50	5.70	4.03	1.38	2	1	W
UNP 261211C00295000	7.60	10.70	7.35	13.72	0	42	W	295.00	—	—	—	—	—	—	—	—
UNP 261211C00300000	5.00	7.80	9.45	10.59	0	60	W	300.00	—	—	—	—	—	—	—	—
UNP 261211C00305000	2.90	6.50	4.75	7.93	72	321	W	305.00	—	—	—	—	—	—	—	—
UNP 261211C00310000	1.30	4.20	5.24	5.77	0	1	W	310.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNP 261218C00285000	14.70	17.60	16.35	25.01	2	31	S	285.00	UNP 261218P00285000	3.30	4.90	4.40	1.27	20	141	S
UNP 261218C00290000	12.00	15.00	13.09	20.98	10	178	S	290.00	UNP 261218P00290000	4.10	6.90	7.10	2.03	4	771	S
UNP 261218C00295000	8.60	10.80	10.08	17.27	3	90	S	295.00	UNP 261218P00295000	6.00	9.60	8.80	3.11	9	79	S
UNP 261218C00300000	6.80	8.10	7.50	13.91	8	1,566	S	300.00	UNP 261218P00300000	8.90	12.30	9.30	4.55	0	130	S
UNP 261218C00305000	3.50	6.00	5.45	10.97	78	378	S	305.00	UNP 261218P00305000	12.80	15.10	14.60	6.40	1	13	S
UNP 261218C00310000	2.40	4.30	3.90	8.44	4	578	S	310.00	UNP 261218P00310000	15.00	18.90	21.85	8.67	0	96	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	270.00	UNP 261224P00270000	1.10	2.90	1.80	0.21	13	0	W
—	—	—	—	—	—	—	—	285.00	UNP 261224P00285000	3.00	6.10	3.85	1.09	1	0	W
—	—	—	—	—	—	—	—	290.00	UNP 261224P00290000	4.70	8.00	5.90	1.73	1	0	W
—	—	—	—	—	—	—	—	300.00	UNP 261224P00300000	9.20	12.40	11.53	3.82	2	0	W
UNP 261224C00315000	0.80	4.90	6.41	8.86	0	1	W	315.00	—	—	—	—	—	—	—	—
UNP 261224C00345000	0.30	1.00	0.30	1.35	10	0	W	345.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNP 270115C00270000	29.00	31.70	33.27	59.26	0	548	S	270.00	UNP 270115P00270000	1.50	3.70	2.95	0.08	5	743	S
UNP 270115C00280000	21.20	24.30	22.50	50.62	1	1,623	S	280.00	UNP 270115P00280000	3.80	5.50	5.20	0.25	18	761	S
UNP 270115C00290000	15.10	17.50	15.90	42.19	10	768	S	290.00	UNP 270115P00290000	6.10	8.80	8.40	0.63	7	247	S
UNP 270115C00300000	10.30	11.40	10.40	34.16	62	1,641	S	300.00	UNP 270115P00300000	12.00	13.30	13.10	1.41	34	202	S
UNP 270115C00310000	6.30	7.70	6.48	26.75	18	1,031	S	310.00	UNP 270115P00310000	17.60	20.10	17.62	2.80	0	54	S
UNP 270115C00320000	3.70	5.50	3.90	20.17	28	1,876	S	320.00	UNP 270115P00320000	24.50	28.10	29.50	5.03	0	2	S

Below are few quick-links for most popular options chains: