Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UNP
Union Pacific Corp.
stock NYSE

At Close
Jan 20, 2026 3:59:59 PM EST
221.71USD-3.388%(-7.78)6,021,604
221.67Bid   234.48Ask   12.81Spread
Pre-market
Jan 20, 2026 9:08:30 AM EST
227.52USD-0.858%(-1.97)518
After-hours
Jan 20, 2026 4:07:30 PM EST
221.69USD-0.011%(-0.02)33,276
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,154855105


UNP Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Jan 23, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


UNP Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320.00 C00%0UNP260123C00320000
315.00 C00%0UNP260123C00315000
310.00 C00%0UNP260123C00310000
305.00 C0.050%3301-09UNP260123C00305000
300.00 C00%0UNP260123C00300000
295.00 C00%0UNP260123C00295000
290.00 C0.050%1101-09UNP260123C00290000
285.00 C00%0UNP260123C00285000
280.00 C0.100%4401-09UNP260123C00280000
275.00 C0.050%2201-09UNP260123C00275000
270.00 C00%0UNP260123C00270000
265.00 C00%0UNP260123C00265000
260.00 C00%0UNP260123C00260000
255.00 C00%0UNP260123C00255000
252.50 C00%0UNP260123C00252500
250.00 C0.48+140.00%44601-06UNP260123C00250000
247.50 C00%0UNP260123C00247500
245.00 C0.39-25.00%102501-07UNP260123C00245000
242.50 C0.05-90.00%21701-15UNP260123C00242500
240.00 C0.20-45.95%657501-16UNP260123C00240000
237.50 C0.50-23.08%31801-16UNP260123C00237500
235.00 C0.75-31.82%849601-16UNP260123C00235000
232.50 C1.21-37.95%307001-16UNP260123C00232500
230.00 C2.15-29.51%5985401-16UNP260123C00230000
227.50 C5.06+29.74%15101-16UNP260123C00227500
225.00 C6.91+62.59%1101-08UNP260123C00225000
222.50 C8.950%1101-08UNP260123C00222500
220.00 C11.41-34.80%1101-16UNP260123C00220000
217.50 C00%0UNP260123C00217500
215.00 C00%0UNP260123C00215000
212.50 C00%0UNP260123C00212500
210.00 C28.21-7.36%3112-18UNP260123C00210000
207.50 C00%0UNP260123C00207500
205.00 C00%0UNP260123C00205000
202.50 C00%0UNP260123C00202500
200.00 C00%0UNP260123C00200000
195.00 C00%0UNP260123C00195000
190.00 C00%0UNP260123C00190000
185.00 C00%0UNP260123C00185000
180.00 C00%0UNP260123C00180000
175.00 C00%0UNP260123C00175000
170.00 C00%0UNP260123C00170000
165.00 C00%0UNP260123C00165000
160.00 C00%0UNP260123C00160000
155.00 C00%0UNP260123C00155000
150.00 C00%0UNP260123C00150000
145.00 C00%0UNP260123C00145000
140.00 C00%0UNP260123C00140000
135.00 C00%0UNP260123C00135000
130.00 C00%0UNP260123C00130000
125.00 C00%0UNP260123C00125000
120.00 C00%0UNP260123C00120000
Puts
StrikePriceChangeVolOILastContract Name
320.00 P00%0UNP260123P00320000
315.00 P00%0UNP260123P00315000
310.00 P00%0UNP260123P00310000
305.00 P00%0UNP260123P00305000
300.00 P00%0UNP260123P00300000
295.00 P00%0UNP260123P00295000
290.00 P00%0UNP260123P00290000
285.00 P00%0UNP260123P00285000
280.00 P00%0UNP260123P00280000
275.00 P00%0UNP260123P00275000
270.00 P00%0UNP260123P00270000
265.00 P00%0UNP260123P00265000
260.00 P00%0UNP260123P00260000
255.00 P00%0UNP260123P00255000
252.50 P00%0UNP260123P00252500
250.00 P00%0UNP260123P00250000
247.50 P00%0UNP260123P00247500
245.00 P00%0UNP260123P00245000
242.50 P00%0UNP260123P00242500
240.00 P9.22+7.33%1101-16UNP260123P00240000
237.50 P00%0UNP260123P00237500
235.00 P4.71-34.13%117201-16UNP260123P00235000
232.50 P3.32-59.26%14601-16UNP260123P00232500
230.00 P2.14-11.93%3445601-16UNP260123P00230000
227.50 P1.91-22.98%155801-16UNP260123P00227500
225.00 P1.05+5.00%2110301-16UNP260123P00225000
222.50 P0.49-57.39%21901-16UNP260123P00222500
220.00 P0.30-43.40%166601-16UNP260123P00220000
217.50 P0.28-56.92%11701-15UNP260123P00217500
215.00 P0.47+56.67%11201-13UNP260123P00215000
212.50 P0.600%3301-07UNP260123P00212500
210.00 P0.29+93.33%1501-13UNP260123P00210000
207.50 P00%0UNP260123P00207500
205.00 P0.150%1101-12UNP260123P00205000
202.50 P00%0UNP260123P00202500
200.00 P0.550%1112-11UNP260123P00200000
195.00 P00%0UNP260123P00195000
190.00 P00%0UNP260123P00190000
185.00 P00%0UNP260123P00185000
180.00 P00%0UNP260123P00180000
175.00 P00%0UNP260123P00175000
170.00 P00%0UNP260123P00170000
165.00 P00%0UNP260123P00165000
160.00 P00%0UNP260123P00160000
155.00 P00%0UNP260123P00155000
150.00 P00%0UNP260123P00150000
145.00 P00%0UNP260123P00145000
140.00 P00%0UNP260123P00140000
135.00 P00%0UNP260123P00135000
130.00 P00%0UNP260123P00130000
125.00 P00%0UNP260123P00125000
120.00 P00%0UNP260123P00120000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC