Home Options UNPChain

UNP

Union Pacific CorporationClose $282.25EOD only

Max Pain

$265.00

Next expiry Jul 10, 2026

Expected Move

±$3.90

1.4% from close

Price Gap

-17.25

Distance to max pain

IV Rank

Low premium

P/C OI

0.63

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects UNP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

UNP Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	83.90	90.50	94.60	0.00	0	1	128.5%	0.990	0.0005	-0.120	0.011	0.036
255.00	11.05	25.60	29.80	0.00	16	37	71.5%	0.861	0.0079	-0.468	0.087	0.041
257.50	6.60	23.20	27.20	0.00	0	1	65.9%	0.855	0.0088	-0.444	0.089	0.041
260.00	6.20	20.70	24.70	0.00	2	14	61.3%	0.846	0.0099	-0.432	0.093	0.041
262.50	9.74	18.30	22.00	0.00	5	7	54.9%	0.842	0.0112	-0.395	0.094	0.041
265.00	17.30	16.00	19.10	4.80	13	39	46.6%	0.847	0.0130	-0.334	0.093	0.042
267.50	8.20	13.60	16.70	0.00	2	8	43.0%	0.828	0.0152	-0.332	0.100	0.042
270.00	11.55	11.20	14.10	3.08	10	146	37.5%	0.815	0.0182	-0.306	0.104	0.041
272.50	9.46	9.10	12.60	4.51	1	32	40.4%	0.749	0.0202	-0.382	0.124	0.038
275.00	7.45	7.00	10.60	2.50	10	145	38.4%	0.702	0.0231	-0.394	0.135	0.036
280.00	4.58	4.80	5.60	1.18	68	229	26.4%	0.602	0.0374	-0.304	0.151	0.032
282.50	3.90	3.60	4.20	1.99	19	9	25.9%	0.506	0.0394	-0.305	0.156	0.027
285.00	3.10	2.50	3.20	1.53	16	27	26.5%	0.412	0.0376	-0.301	0.152	0.022
290.00	1.30	0.90	1.70	0.45	3	42	27.0%	0.247	0.0299	-0.246	0.123	0.013
295.00	0.60	0.10	1.55	0.00	1	13	34.3%	0.187	0.0200	-0.263	0.105	0.010
300.00	0.25	0.00	2.45	0.00	3	6	49.7%	0.201	0.0144	-0.396	0.110	0.010
310.00	0.50	0.00	2.20	0.00	0	1	50.4%	0.097	0.0087	-0.245	0.067	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
220.00	0.55	0.00	2.15	0.00	0	1	109.3%	-0.042	0.0021	-0.272	0.035	-0.002
235.00	1.53	0.00	2.15	0.00	5	5	85.5%	-0.053	0.0032	-0.257	0.042	-0.003
240.00	0.50	0.00	2.15	0.00	10	39	77.7%	-0.058	0.0038	-0.251	0.046	-0.003
245.00	0.49	0.00	1.70	0.00	2	117	66.1%	-0.055	0.0043	-0.202	0.043	-0.003
250.00	0.58	0.00	2.25	0.00	5	294	63.0%	-0.074	0.0057	-0.245	0.055	-0.004
255.00	0.34	0.00	2.30	0.00	1	120	55.5%	-0.085	0.0072	-0.239	0.061	-0.005
257.50	0.90	0.00	2.35	0.00	11	109	51.9%	-0.093	0.0082	-0.237	0.065	-0.005
260.00	0.91	0.00	2.45	0.00	3	24	61.3%	-0.154	0.0099	-0.401	0.093	-0.009
262.50	0.55	0.00	2.60	0.00	13	37	58.1%	-0.170	0.0112	-0.405	0.099	-0.010
265.00	0.25	0.00	0.80	-2.08	1	49	35.4%	-0.092	0.0119	-0.160	0.065	-0.005
267.50	0.93	0.00	2.00	-0.22	8	25	43.5%	-0.175	0.0152	-0.306	0.101	-0.010
270.00	2.02	0.10	0.90	0.00	1	22	28.7%	-0.124	0.0182	-0.160	0.080	-0.007
275.00	12.21	0.70	1.65	0.00	0	0	26.4%	-0.226	0.0291	-0.214	0.118	-0.012
280.00	3.40	2.00	4.30	-2.30	1	22	32.2%	-0.413	0.0309	-0.336	0.152	-0.023

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.