Union Pacific
UNP
278.34
+0.14
+0.05%
Union Pacific
US · UNP
#118 by market cap
Listed 1970
278.34
+0.14
+0.05%
Live - 5344 symbols - heartbeat 67s ago
· 2026-10-09 20:01
✦ Today’s options flow
Calls lead
792 242
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.2 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 27.30% annualized vol near the money — a one-standard-deviation move to roughly $258.06–$298.62 by then.
Options-implied (~68% band), 26d
$258.06now $278.34$298.62
Analyst target range, ~12mo
$310.00avg $334.81$363.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $290.00 | Call | $0.45 | 123 | 1,447 | 33.66% |
| Sep 25 $280.00 | Call | $2.60 | 71 | 17 | 24.20% |
| Oct 23 $295.00 | Call | $1.60 | 58 | 93 | 33.42% |
| Oct 16 $272.50 | Put | $1.05 | 55 | 126 | 29.51% |
| Oct 16 $295.00 | Call | $0.15 | 52 | 7,110 | 27.35% |
| Oct 2 $272.50 | Call | $1.35 | 48 | 95 | 44.23% |
| Oct 16 $277.50 | Call | $4.06 | 41 | 2,558 | 25.39% |
| Oct 16 $285.00 | Call | $1.04 | 39 | 1,530 | 23.78% |
| Oct 16 $280.00 | Call | $2.65 | 37 | 345 | 25.24% |
| Sep 25 $275.00 | Call | $6.63 | 35 | 9 | 29.03% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $127.81 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $122.81 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $117.82 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $112.82 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $107.83 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $102.83 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $97.83 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $92.84 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $87.84 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $82.85 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $77.85 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $72.86 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $67.86 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $62.86 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $57.87 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $52.87 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $47.88 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $42.88 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $37.89 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $32.90 | 0 | 0 | $250.00 | $0.01 | 0 | 0 |
| $27.94 | 0 | 0 | $255.00 | $0.05 | 0 | 0 |
| $25.49 | 0 | 0 | $257.50 | $0.09 | 0 | 0 |
| $23.05 | 0 | 3 | $260.00 | $0.05 | 2 | 2 |
| $20.66 | 0 | 0 | $262.50 | $0.09 | 1 | 0 |
| $18.33 | 0 | 1 | $265.00 | $0.38 | 1 | 2 |
| $16.07 | 0 | 0 | $267.50 | $0.50 | 17 | 0 |
| $13.91 | 0 | 0 | $270.00 | $0.82 | 7 | 3 |
| $8.32 | 3 | 0 | $272.50 | $1.45 | 20 | 3 |
| $6.63 | 35 | 9 | $275.00 | $1.74 | 0 | 42 |
| $5.12 | 32 | 5 | $277.50 | $2.70 | 2 | 0 |
| $2.60 | 71 | 17 | $280.00 | $3.10 | 16 | 12 |
| $3.12 | 1 | 7 | $282.50 | $3.75 | 0 | 4 |
| $1.30 | 30 | 34 | $285.00 | $6.81 | 2 | 39 |
| $1.00 | 35 | 32 | $287.50 | $6.74 | 0 | 0 |
| $0.60 | 6 | 26 | $290.00 | $8.30 | 0 | 13 |
| $0.35 | 17 | 3 | $292.50 | $10.40 | 0 | 0 |
| $0.35 | 6 | 30 | $295.00 | $12.66 | 0 | 129 |
| $0.22 | 0 | 1 | $297.50 | $15.04 | 0 | 0 |
| $0.11 | 0 | 14 | $300.00 | $17.52 | 0 | 0 |
| $0.06 | 0 | 1 | $302.50 | $23.09 | 1 | 1 |
| $0.03 | 0 | 13 | $305.00 | $22.52 | 0 | 1 |
| $0.01 | 0 | 0 | $307.50 | $25.02 | 0 | 0 |
| $0.01 | 0 | 16 | $310.00 | $27.52 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $30.02 | 0 | 0 |
| $0.00 | 0 | 6 | $315.00 | $32.52 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $35.02 | 0 | 0 |
| $0.00 | 0 | 3 | $320.00 | $37.52 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $40.02 | 0 | 0 |
| $0.00 | 0 | 10 | $325.00 | $42.52 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $45.02 | 0 | 0 |
| $0.00 | 0 | 186 | $330.00 | $47.52 | 0 | 0 |
| $0.00 | 0 | 5 | $335.00 | $52.52 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $57.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $62.52 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $67.52 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $72.52 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $77.52 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $82.52 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $87.52 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $92.52 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $97.52 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $102.52 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $107.52 | 0 | 0 |
Oct 2, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $117.54 | 0 | 6 | $155.00 | $0.00 | 0 | 2 |
| $112.55 | 0 | 6 | $160.00 | $0.00 | 0 | 4 |
| $107.55 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.55 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.55 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.55 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.55 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.55 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.55 | 0 | 5 | $195.00 | $0.00 | 0 | 0 |
| $72.55 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $67.56 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.56 | 0 | 1 | $210.00 | $0.00 | 0 | 0 |
| $56.37 | 1 | 2 | $215.00 | $0.00 | 0 | 0 |
| $51.45 | 1 | 1 | $220.00 | $0.00 | 0 | 0 |
| $46.36 | 2 | 2 | $225.00 | $0.00 | 0 | 0 |
| $41.44 | 2 | 2 | $230.00 | $0.00 | 0 | 0 |
| $37.56 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $32.56 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $27.57 | 0 | 0 | $245.00 | $0.01 | 0 | 0 |
| $25.09 | 0 | 0 | $247.50 | $0.02 | 0 | 0 |
| $22.62 | 0 | 2 | $250.00 | $0.05 | 0 | 1 |
| $20.15 | 0 | 0 | $252.50 | $0.09 | 0 | 0 |
| $17.69 | 0 | 0 | $255.00 | $0.13 | 0 | 11 |
| $15.23 | 0 | 0 | $257.50 | $0.16 | 0 | 1 |
| $12.77 | 0 | 0 | $260.00 | $0.20 | 0 | 44 |
| $10.30 | 0 | 4 | $262.50 | $0.24 | 0 | 43 |
| $7.84 | 0 | 0 | $265.00 | $0.26 | 2 | 13 |
| $5.49 | 0 | 11 | $267.50 | $0.25 | 32 | 120 |
| $2.20 | 25 | 51 | $270.00 | $1.30 | 0 | 27 |
| $1.35 | 48 | 95 | $272.50 | $1.60 | 5 | 46 |
| $0.30 | 1 | 84 | $275.00 | $4.20 | 0 | 75 |
| $0.76 | 3 | 28 | $277.50 | $6.10 | 0 | 4 |
| $0.49 | 0 | 118 | $280.00 | $8.07 | 0 | 11 |
| $0.66 | 2 | 13 | $282.50 | $10.52 | 0 | 0 |
| $0.26 | 35 | 86 | $285.00 | $12.98 | 0 | 0 |
| $0.29 | 0 | 20 | $287.50 | $15.44 | 0 | 0 |
| $0.22 | 0 | 32 | $290.00 | $17.90 | 0 | 0 |
| $0.15 | 0 | 7 | $292.50 | $20.37 | 0 | 0 |
| $0.09 | 0 | 28 | $295.00 | $22.87 | 0 | 0 |
| $0.05 | 0 | 1 | $297.50 | $25.37 | 0 | 0 |
| $0.03 | 0 | 4 | $300.00 | $27.87 | 0 | 0 |
| $0.01 | 0 | 0 | $302.50 | $30.37 | 0 | 0 |
| $0.01 | 0 | 40 | $305.00 | $32.87 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $35.37 | 0 | 0 |
| $0.00 | 0 | 10 | $310.00 | $37.87 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $40.37 | 0 | 0 |
| $0.00 | 0 | 14 | $315.00 | $42.87 | 0 | 0 |
| $0.00 | 0 | 152 | $320.00 | $47.87 | 0 | 0 |
| $0.00 | 0 | 63 | $325.00 | $52.87 | 0 | 0 |
| $0.00 | 0 | 26 | $330.00 | $57.87 | 0 | 0 |
| $0.00 | 0 | 108 | $335.00 | $62.87 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $67.87 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $72.87 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $77.87 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $82.87 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $87.87 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $92.87 | 0 | 0 |
| $0.00 | 0 | 1 | $370.00 | $97.87 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $102.87 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $107.87 | 0 | 0 |
| $0.00 | 0 | 1 | $385.00 | $112.87 | 0 | 0 |
| $0.00 | 0 | 2 | $390.00 | $117.87 | 0 | 0 |
Oct 9, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $123.21 | 0 | 2 | $155.00 | $0.00 | 0 | 0 |
| $118.21 | 0 | 2 | $160.00 | $0.00 | 0 | 0 |
| $113.21 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $108.22 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $103.22 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $98.22 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $93.22 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $88.22 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $83.22 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $78.22 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $73.22 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $68.22 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $63.22 | 0 | 5 | $215.00 | $0.00 | 0 | 0 |
| $58.22 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $53.22 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $48.22 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $43.22 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $38.22 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $33.22 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $28.22 | 0 | 4 | $250.00 | $0.00 | 0 | 6 |
| $25.72 | 0 | 3 | $252.50 | $0.00 | 0 | 0 |
| $23.22 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $20.73 | 0 | 0 | $257.50 | $0.00 | 0 | 41 |
| $18.23 | 0 | 0 | $260.00 | $0.00 | 0 | 22 |
| $15.73 | 0 | 1 | $262.50 | $0.01 | 0 | 40 |
| $13.25 | 0 | 4 | $265.00 | $0.02 | 0 | 65 |
| $10.80 | 0 | 5 | $267.50 | $0.08 | 0 | 61 |
| $8.44 | 0 | 4 | $270.00 | $0.22 | 0 | 64 |
| $5.78 | 1 | 9 | $272.50 | $0.36 | 0 | 58 |
| $3.72 | 0 | 88 | $275.00 | $0.30 | 12 | 58 |
| $1.20 | 4 | 90 | $277.50 | $1.63 | 0 | 12 |
| $0.35 | 1 | 55 | $280.00 | $2.82 | 0 | 5 |
| $0.64 | 0 | 49 | $282.50 | $4.92 | 0 | 0 |
| $0.24 | 0 | 89 | $285.00 | $7.02 | 0 | 0 |
| $0.08 | 0 | 65 | $287.50 | $9.36 | 0 | 0 |
| $0.02 | 0 | 28 | $290.00 | $11.81 | 0 | 0 |
| $0.01 | 0 | 12 | $292.50 | $14.30 | 0 | 0 |
| $0.00 | 0 | 2 | $295.00 | $16.80 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $19.30 | 0 | 0 |
| $0.00 | 0 | 44 | $300.00 | $21.80 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $24.30 | 0 | 0 |
| $0.00 | 0 | 75 | $305.00 | $26.80 | 0 | 0 |
| $0.00 | 0 | 21 | $310.00 | $31.80 | 0 | 0 |
| $0.05 | 4 | 18 | $315.00 | $36.80 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $41.80 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $46.80 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $51.80 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $56.80 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $61.80 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $66.80 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $71.80 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $76.80 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $81.80 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $86.80 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $91.80 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $96.80 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $101.80 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $106.80 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $111.80 | 0 | 0 |
Oct 16, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $133.30 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $128.31 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $123.31 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $118.31 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $113.32 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $108.32 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $103.33 | 0 | 3 | $175.00 | $0.00 | 0 | 0 |
| $98.33 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $93.34 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $88.34 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $83.34 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $78.68 | 2 | 2 | $200.00 | $0.00 | 0 | 0 |
| $73.35 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $68.36 | 0 | 0 | $210.00 | $0.00 | 0 | 14 |
| $63.37 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $58.37 | 0 | 0 | $220.00 | $0.01 | 0 | 0 |
| $53.38 | 0 | 0 | $225.00 | $0.01 | 0 | 0 |
| $48.40 | 0 | 0 | $230.00 | $0.02 | 0 | 0 |
| $43.41 | 0 | 0 | $235.00 | $0.04 | 0 | 8 |
| $38.44 | 0 | 0 | $240.00 | $0.06 | 0 | 10 |
| $33.48 | 0 | 1 | $245.00 | $0.10 | 0 | 12 |
| $28.55 | 0 | 0 | $250.00 | $0.16 | 0 | 431 |
| $26.10 | 0 | 1 | $252.50 | $0.20 | 0 | 2 |
| $23.66 | 0 | 0 | $255.00 | $0.26 | 0 | 36 |
| $21.23 | 0 | 1 | $257.50 | $0.33 | 0 | 9 |
| $18.82 | 0 | 24 | $260.00 | $0.12 | 4 | 135 |
| $16.42 | 0 | 1 | $262.50 | $0.40 | 10 | 15 |
| $13.93 | 3 | 16 | $265.00 | $0.37 | 4 | 397 |
| $11.61 | 0 | 7 | $267.50 | $0.48 | 4 | 39 |
| $9.47 | 0 | 40 | $270.00 | $0.77 | 2 | 257 |
| $7.28 | 1 | 120 | $272.50 | $1.05 | 55 | 126 |
| $5.25 | 12 | 269 | $275.00 | $2.75 | 1 | 459 |
| $4.06 | 41 | 2,558 | $277.50 | $2.75 | 0 | 109 |
| $2.65 | 37 | 345 | $280.00 | $3.80 | 6 | 311 |
| $1.77 | 0 | 57 | $282.50 | $5.88 | 0 | 0 |
| $1.04 | 39 | 1,530 | $285.00 | $7.87 | 0 | 141 |
| $0.77 | 13 | 3 | $287.50 | $9.85 | 0 | 0 |
| $0.45 | 123 | 1,447 | $290.00 | $12.24 | 8 | 117 |
| $0.27 | 0 | 160 | $292.50 | $14.43 | 0 | 0 |
| $0.15 | 52 | 7,110 | $295.00 | $16.84 | 0 | 51 |
| $0.07 | 0 | 8 | $297.50 | $19.30 | 0 | 0 |
| $0.05 | 4 | 999 | $300.00 | $21.80 | 0 | 21 |
| $0.02 | 0 | 29 | $302.50 | $24.30 | 0 | 0 |
| $0.01 | 0 | 463 | $305.00 | $26.80 | 0 | 9 |
| $0.00 | 0 | 494 | $310.00 | $31.80 | 0 | 4 |
| $0.00 | 0 | 689 | $315.00 | $36.80 | 0 | 1 |
| $0.00 | 0 | 429 | $320.00 | $41.80 | 0 | 0 |
| $0.00 | 0 | 553 | $325.00 | $46.80 | 0 | 0 |
| $0.00 | 0 | 136 | $330.00 | $51.80 | 0 | 0 |
| $0.00 | 0 | 80 | $335.00 | $56.80 | 0 | 0 |
| $0.00 | 0 | 489 | $340.00 | $61.80 | 0 | 0 |
| $0.00 | 0 | 24 | $345.00 | $66.80 | 0 | 0 |
| $0.00 | 0 | 30 | $350.00 | $71.80 | 0 | 0 |
| $0.00 | 0 | 9 | $355.00 | $76.80 | 0 | 0 |
| $0.00 | 0 | 89 | $360.00 | $81.80 | 0 | 0 |
| $0.00 | 0 | 14 | $365.00 | $86.80 | 0 | 0 |
| $0.00 | 0 | 19 | $370.00 | $91.80 | 0 | 0 |
| $0.00 | 0 | 5 | $375.00 | $96.80 | 0 | 0 |
| $0.00 | 0 | 18 | $380.00 | $101.80 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $106.80 | 0 | 0 |
| $0.00 | 0 | 38 | $390.00 | $111.80 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $116.80 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $121.80 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $126.80 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $131.80 | 0 | 0 |
Oct 23, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $123.70 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $118.71 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $113.72 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $108.72 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $103.73 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $98.74 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $93.75 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $88.76 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $83.76 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $78.77 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $73.78 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $68.79 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $63.80 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $58.81 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $53.82 | 0 | 0 | $225.00 | $0.01 | 0 | 0 |
| $48.85 | 0 | 0 | $230.00 | $0.03 | 0 | 0 |
| $43.90 | 0 | 0 | $235.00 | $0.07 | 0 | 0 |
| $38.99 | 0 | 0 | $240.00 | $0.15 | 0 | 0 |
| $36.56 | 0 | 0 | $242.50 | $0.22 | 0 | 0 |
| $34.16 | 0 | 0 | $245.00 | $0.32 | 0 | 0 |
| $31.79 | 0 | 0 | $247.50 | $0.44 | 0 | 0 |
| $29.46 | 0 | 0 | $250.00 | $0.61 | 0 | 400 |
| $27.18 | 0 | 0 | $252.50 | $0.83 | 0 | 0 |
| $24.94 | 0 | 0 | $255.00 | $0.85 | 10 | 35 |
| $22.69 | 0 | 0 | $257.50 | $1.33 | 0 | 0 |
| $20.45 | 0 | 6 | $260.00 | $1.59 | 0 | 66 |
| $18.21 | 0 | 0 | $262.50 | $1.84 | 0 | 0 |
| $16.16 | 0 | 14 | $265.00 | $2.30 | 0 | 174 |
| $14.13 | 0 | 0 | $267.50 | $2.76 | 0 | 1 |
| $12.19 | 0 | 2 | $270.00 | $3.32 | 0 | 8 |
| $10.69 | 0 | 0 | $272.50 | $4.33 | 0 | 3 |
| $9.20 | 2 | 159 | $275.00 | $4.60 | 1 | 22 |
| $7.40 | 1 | 2 | $277.50 | $6.34 | 0 | 0 |
| $6.01 | 6 | 12 | $280.00 | $7.60 | 0 | 9 |
| $5.35 | 0 | 1 | $282.50 | $9.01 | 0 | 0 |
| $4.35 | 0 | 73 | $285.00 | $10.53 | 0 | 2 |
| $3.36 | 0 | 0 | $287.50 | $12.05 | 0 | 0 |
| $2.82 | 0 | 418 | $290.00 | $14.02 | 0 | 1 |
| $2.56 | 0 | 0 | $292.50 | $16.28 | 0 | 0 |
| $1.60 | 58 | 93 | $295.00 | $18.53 | 0 | 0 |
| $2.04 | 0 | 0 | $297.50 | $20.79 | 0 | 0 |
| $0.05 | 1 | 17 | $300.00 | $23.04 | 0 | 0 |
| $1.53 | 0 | 0 | $302.50 | $25.31 | 0 | 0 |
| $0.70 | 4 | 161 | $305.00 | $27.67 | 0 | 0 |
| $1.34 | 0 | 0 | $307.50 | $30.13 | 0 | 0 |
| $1.30 | 0 | 7 | $310.00 | $32.60 | 0 | 0 |
| $1.25 | 0 | 0 | $312.50 | $35.06 | 0 | 0 |
| $1.21 | 0 | 9 | $315.00 | $37.52 | 0 | 0 |
| $1.13 | 0 | 39 | $320.00 | $42.45 | 0 | 0 |
| $1.05 | 0 | 0 | $325.00 | $47.38 | 0 | 0 |
| $0.96 | 0 | 0 | $330.00 | $52.30 | 0 | 0 |
| $0.88 | 0 | 0 | $335.00 | $57.23 | 0 | 0 |
| $0.80 | 0 | 0 | $340.00 | $62.16 | 0 | 0 |
| $0.71 | 0 | 0 | $345.00 | $67.09 | 0 | 0 |
| $0.63 | 0 | 0 | $350.00 | $72.03 | 0 | 0 |
| $0.54 | 0 | 0 | $355.00 | $76.97 | 0 | 0 |
| $0.46 | 0 | 0 | $360.00 | $81.91 | 0 | 0 |
| $0.38 | 0 | 0 | $365.00 | $86.86 | 0 | 0 |
| $0.29 | 0 | 0 | $370.00 | $91.82 | 0 | 0 |
| $0.22 | 0 | 0 | $375.00 | $96.80 | 0 | 0 |
| $0.17 | 0 | 0 | $380.00 | $101.80 | 0 | 0 |
| $0.13 | 0 | 0 | $385.00 | $106.80 | 0 | 0 |
| $0.10 | 0 | 0 | $390.00 | $111.80 | 0 | 0 |
Oct 30, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $123.58 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $118.59 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $113.60 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $108.62 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $103.63 | 0 | 0 | $175.00 | $0.01 | 0 | 0 |
| $98.65 | 0 | 0 | $180.00 | $0.02 | 0 | 0 |
| $93.67 | 0 | 0 | $185.00 | $0.03 | 0 | 0 |
| $88.69 | 0 | 0 | $190.00 | $0.04 | 0 | 0 |
| $83.72 | 0 | 0 | $195.00 | $0.05 | 0 | 0 |
| $78.75 | 0 | 0 | $200.00 | $0.07 | 0 | 0 |
| $73.79 | 0 | 0 | $205.00 | $0.10 | 0 | 0 |
| $68.84 | 0 | 0 | $210.00 | $0.14 | 0 | 0 |
| $63.91 | 0 | 0 | $215.00 | $0.19 | 0 | 0 |
| $58.99 | 0 | 2 | $220.00 | $0.26 | 0 | 0 |
| $54.09 | 0 | 0 | $225.00 | $0.35 | 0 | 0 |
| $49.22 | 0 | 1 | $230.00 | $0.47 | 0 | 0 |
| $44.39 | 0 | 0 | $235.00 | $0.63 | 0 | 1 |
| $39.61 | 0 | 0 | $240.00 | $0.84 | 0 | 4 |
| $34.90 | 0 | 0 | $245.00 | $1.12 | 0 | 0 |
| $30.28 | 0 | 0 | $250.00 | $0.89 | 1 | 9 |
| $25.65 | 0 | 0 | $255.00 | $1.22 | 12 | 3 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $21.22 | 0 | 0 | $260.00 | $2.41 | 0 | 3 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $16.79 | 0 | 1 | $265.00 | $2.93 | 1 | 18 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $12.95 | 1 | 4 | $270.00 | $4.32 | 1 | 39 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $9.78 | 0 | 157 | $275.00 | $5.95 | 0 | 29 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $7.30 | 0 | 28 | $280.00 | $8.48 | 0 | 28 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $5.25 | 0 | 7 | $285.00 | $11.44 | 0 | 10 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $3.50 | 0 | 45 | $290.00 | $14.71 | 0 | 2 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $2.13 | 25 | 77 | $295.00 | $18.81 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $2.15 | 0 | 9 | $300.00 | $23.40 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $1.73 | 0 | 3 | $305.00 | $28.00 | 0 | 0 |
| $1.58 | 0 | 10 | $310.00 | $32.86 | 0 | 0 |
| $1.43 | 0 | 153 | $315.00 | $37.73 | 0 | 0 |
| $1.30 | 0 | 0 | $320.00 | $42.61 | 0 | 0 |
| $1.18 | 0 | 1 | $325.00 | $47.50 | 0 | 0 |
| $1.08 | 0 | 0 | $330.00 | $52.40 | 0 | 0 |
| $0.98 | 0 | 0 | $335.00 | $57.32 | 0 | 0 |
| $0.89 | 0 | 0 | $340.00 | $62.24 | 0 | 0 |
| $0.81 | 0 | 0 | $345.00 | $67.17 | 0 | 0 |
| $0.74 | 0 | 0 | $350.00 | $72.11 | 0 | 0 |
| $0.67 | 0 | 0 | $355.00 | $77.06 | 0 | 0 |
| $0.62 | 0 | 0 | $360.00 | $82.01 | 0 | 0 |
| $0.56 | 0 | 0 | $365.00 | $86.98 | 0 | 0 |
| $0.52 | 0 | 0 | $370.00 | $91.94 | 0 | 0 |
| $0.47 | 0 | 0 | $375.00 | $96.91 | 0 | 0 |
| $0.44 | 0 | 0 | $380.00 | $101.89 | 0 | 0 |
| $0.40 | 0 | 0 | $385.00 | $106.87 | 0 | 0 |
| $0.37 | 0 | 0 | $390.00 | $111.85 | 0 | 0 |
Nov 6, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $124.08 | 0 | 0 | $155.00 | $0.06 | 0 | 0 |
| $119.11 | 0 | 0 | $160.00 | $0.07 | 0 | 0 |
| $114.14 | 0 | 0 | $165.00 | $0.09 | 0 | 0 |
| $109.18 | 0 | 0 | $170.00 | $0.11 | 0 | 0 |
| $104.22 | 0 | 0 | $175.00 | $0.13 | 0 | 0 |
| $99.26 | 0 | 0 | $180.00 | $0.16 | 0 | 0 |
| $94.31 | 0 | 0 | $185.00 | $0.20 | 0 | 0 |
| $89.37 | 0 | 0 | $190.00 | $0.24 | 0 | 0 |
| $84.43 | 0 | 0 | $195.00 | $0.28 | 0 | 0 |
| $79.50 | 0 | 0 | $200.00 | $0.34 | 0 | 0 |
| $74.58 | 0 | 0 | $205.00 | $0.41 | 0 | 0 |
| $69.67 | 0 | 0 | $210.00 | $0.48 | 0 | 0 |
| $64.78 | 0 | 0 | $215.00 | $0.57 | 0 | 0 |
| $59.89 | 0 | 0 | $220.00 | $0.67 | 0 | 0 |
| $55.03 | 0 | 0 | $225.00 | $0.79 | 0 | 0 |
| $50.17 | 0 | 0 | $230.00 | $0.92 | 0 | 0 |
| $45.34 | 0 | 0 | $235.00 | $1.07 | 0 | 0 |
| $40.52 | 0 | 0 | $240.00 | $1.24 | 0 | 0 |
| $35.73 | 0 | 0 | $245.00 | $1.44 | 0 | 0 |
| $30.94 | 0 | 0 | $250.00 | $1.63 | 0 | 0 |
| $26.40 | 0 | 1 | $255.00 | $2.08 | 0 | 1 |
| $21.86 | 0 | 0 | $260.00 | $2.53 | 0 | 3 |
| $17.66 | 0 | 1 | $265.00 | $3.33 | 0 | 1 |
| $13.94 | 0 | 0 | $270.00 | $4.68 | 1 | 41 |
| $10.88 | 0 | 13 | $275.00 | $6.60 | 1 | 7 |
| $7.95 | 0 | 36 | $280.00 | $8.64 | 0 | 4 |
| $5.30 | 1 | 1 | $285.00 | $11.26 | 0 | 0 |
| $4.10 | 0 | 0 | $290.00 | $14.86 | 0 | 0 |
| $2.66 | 0 | 1 | $295.00 | $18.50 | 0 | 0 |
| $1.88 | 0 | 13 | $300.00 | $22.79 | 0 | 0 |
| $1.69 | 0 | 172 | $305.00 | $27.64 | 0 | 0 |
| $1.51 | 0 | 0 | $310.00 | $32.49 | 0 | 0 |
| $1.38 | 0 | 0 | $315.00 | $37.38 | 0 | 0 |
| $1.25 | 0 | 0 | $320.00 | $42.28 | 0 | 0 |
| $1.13 | 0 | 0 | $325.00 | $47.19 | 0 | 0 |
| $1.03 | 0 | 0 | $330.00 | $52.12 | 0 | 0 |
| $0.94 | 0 | 0 | $335.00 | $57.05 | 0 | 0 |
| $0.85 | 0 | 0 | $340.00 | $62.00 | 0 | 0 |
| $0.77 | 0 | 0 | $345.00 | $66.95 | 0 | 0 |
| $0.71 | 0 | 0 | $350.00 | $71.91 | 0 | 0 |
| $0.64 | 0 | 0 | $355.00 | $76.88 | 0 | 0 |
| $0.59 | 0 | 0 | $360.00 | $81.85 | 0 | 0 |
| $0.54 | 0 | 0 | $365.00 | $86.83 | 0 | 0 |
| $0.49 | 0 | 0 | $370.00 | $91.82 | 0 | 0 |
| $0.45 | 0 | 0 | $375.00 | $96.80 | 0 | 0 |
| $0.41 | 0 | 0 | $380.00 | $101.80 | 0 | 0 |
| $0.38 | 0 | 0 | $385.00 | $106.80 | 0 | 0 |
| $0.35 | 0 | 0 | $390.00 | $111.80 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:21, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:01:16 · For reference only, not investment advice and not tailored to your situation.
Union Pacific discussion 0 comments