$274.15
Benzinga
Benzinga
Benzinga
火曜日, 9 29
Union Pacific Corp オプションチェーン
UNPNYSE
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.46
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid117.5
Ask121.3
volume0
Intrest0
Strike
155
155
Last Price1.42Sep 15, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid112.2
Ask116.4
volume0
Intrest0
Strike
160
160
Last Price0.75Sep 15, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid107.2
Ask111.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid102.4
Ask106.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid97.3
Ask101.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid92.8
Ask96.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask91.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.5
Ask86.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price84.7Sep 18, 2026
Change
-
Bid77.3
Ask81.2
volume0
Intrest5
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.3
Ask76.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.3
Ask71.2
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price64.25Sep 28, 2026
Change
-
Bid62.2
Ask66.4
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price59.26Sep 28, 2026
Change
-
Bid57.3
Ask61.3
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.2
Ask55.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask51.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.3
Ask46.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.3
Ask41.3
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask36.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask31.3
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask28.8
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price30.52Sep 18, 2026
Change
-
Bid23
Ask25.7
volume0
Intrest2
Strike
250
250
Last Price0.33Sep 04, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid20.7
Ask23.3
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask20.8
volume0
Intrest0
Strike
255
255
Last Price0.05Sep 28, 2026
Change
-
Bid-
Ask2.2
volume0
Intrest11
Last Price-
Change
-
Bid15.7
Ask18.3
volume0
Intrest0
Strike
257.5
257.5
Last Price0.1Sep 28, 2026
Change
-
Bid-
Ask2.3
volume0
Intrest1
Last Price-
Change
-
Bid13.3
Ask15.9
volume0
Intrest0
Strike
260
260
Last Price0.2Sep 28, 2026
Change
-
Bid0.05
Ask2.4
volume0
Intrest44
Last Price12Sep 22, 2026
Change
-
Bid11.1
Ask13.1
volume0
Intrest4
Strike
262.5
262.5
Last Price0.25Sep 28, 2026
Change
-
Bid0.05
Ask0.55
volume0
Intrest42
Last Price-
Change
-
Bid8.7
Ask10.8
volume0
Intrest0
Strike
265
265
Last Price0.55Sep 28, 2026
Change
-
Bid0.05
Ask0.7
volume0
Intrest15
Last Price7.3Sep 28, 2026
Change
-
Bid6.7
Ask8.6
volume0
Intrest11
Strike
267.5
267.5
Last Price0.75Sep 28, 2026
Change
-
Bid0.6
Ask0.85
volume0
Intrest86
Last Price5.8Sep 28, 2026
Change
-
Bid4.9
Ask6.1
volume0
Intrest25
Strike
270
270
Last Price1.48Sep 28, 2026
Change
-
Bid1
Ask1.6
volume0
Intrest26
Last Price4.2Sep 28, 2026
Change
-
Bid3.5
Ask4.4
volume0
Intrest51
Strike
272.5
272.5
Last Price2.07Sep 28, 2026
Change
-
Bid1.8
Ask2.35
volume0
Intrest34
Last Price2.56Sep 28, 2026
Change
-
Bid2.25
Ask2.75
volume0
Intrest72
Strike
275
275
Last Price3.3Sep 28, 2026
Change
-
Bid2.85
Ask3.6
volume0
Intrest75
Last Price1.4Sep 28, 2026
Change
-
Bid1.35
Ask1.8
volume0
Intrest26
Strike
277.5
277.5
Last Price5.4Sep 24, 2026
Change
-
Bid3.9
Ask5.3
volume0
Intrest4
Last Price1Sep 28, 2026
Change
-
Bid0.4
Ask1.05
volume0
Intrest62
Strike
280
280
Last Price7.4Sep 28, 2026
Change
-
Bid6.2
Ask7.9
volume0
Intrest12
Last Price0.58Sep 28, 2026
Change
-
Bid0.35
Ask2.2
volume0
Intrest15
Strike
282.5
282.5
Last Price9.26Sep 25, 2026
Change
-
Bid7.9
Ask10.2
volume0
Intrest1
Last Price0.41Sep 28, 2026
Change
-
Bid0.1
Ask0.75
volume0
Intrest51
Strike
285
285
Last Price10.75Sep 28, 2026
Change
-
Bid10.1
Ask12.2
volume0
Intrest3
Last Price0.2Sep 28, 2026
Change
-
Bid0.1
Ask0.75
volume0
Intrest20
Strike
287.5
287.5
Last Price-
Change
-
Bid12.6
Ask14.9
volume0
Intrest0
Last Price0.11Sep 28, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest31
Strike
290
290
Last Price11.55Sep 18, 2026
Change
-
Bid14.6
Ask17.3
volume0
Intrest4
Last Price0.05Sep 24, 2026
Change
-
Bid-
Ask2.25
volume0
Intrest7
Strike
292.5
292.5
Last Price-
Change
-
Bid17.1
Ask19.8
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
-
Bid-
Ask2.2
volume0
Intrest28
Strike
295
295
Last Price12.52Sep 14, 2026
Change
-
Bid19.5
Ask22.9
volume0
Intrest0
Last Price0.29Sep 23, 2026
Change
-
Bid-
Ask2.2
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid22
Ask24.8
volume0
Intrest0
Last Price0.11Sep 28, 2026
Change
-
Bid-
Ask1.55
volume0
Intrest4
Strike
300
300
Last Price17.79Sep 17, 2026
Change
-
Bid24.5
Ask27.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price23.11Sep 18, 2026
Change
-
Bid27
Ask29.8
volume0
Intrest0
Last Price0.84Sep 11, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest40
Strike
305
305
Last Price25.95Sep 18, 2026
Change
-
Bid30
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid31.4
Ask35.4
volume0
Intrest0
Last Price0.55Sep 21, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest10
Strike
310
310
Last Price11Aug 20, 2026
Change
-
Bid34.2
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid37
Ask40.4
volume0
Intrest0
Last Price1.13Sep 18, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest14
Strike
315
315
Last Price11.5Aug 25, 2026
Change
-
Bid39.2
Ask42.9
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest152
Strike
320
320
Last Price-
Change
-
Bid44
Ask47.9
volume0
Intrest0
Last Price1.45Sep 03, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest63
Strike
325
325
Last Price-
Change
-
Bid48.9
Ask52.9
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest26
Strike
330
330
Last Price-
Change
-
Bid53.9
Ask57.9
volume0
Intrest0
Last Price1.2Sep 03, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest108
Strike
335
335
Last Price-
Change
-
Bid59.8
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid63.9
Ask67.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid68.9
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price54.7Aug 14, 2026
Change
-
Bid74.5
Ask77.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid78.9
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid84.5
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price55.9Aug 25, 2026
Change
-
Bid89.2
Ask92.9
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid93.9
Ask97.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid100
Ask102.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid103.9
Ask107.9
volume0
Intrest0
Last Price1.4Sep 16, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid108.9
Ask112.9
volume0
Intrest0
Last Price0.74Sep 16, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid113.9
Ask117.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved