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

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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1944712355


UNP Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Jan 30, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


UNP Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320.00 C00%0UNP260130C00320000
315.00 C00%0UNP260130C00315000
310.00 C00%0UNP260130C00310000
305.00 C00%0UNP260130C00305000
300.00 C00%0UNP260130C00300000
295.00 C00%0UNP260130C00295000
290.00 C00%0UNP260130C00290000
285.00 C00%0UNP260130C00285000
280.00 C00%0UNP260130C00280000
275.00 C0.400%1112-15UNP260130C00275000
270.00 C00%0UNP260130C00270000
265.00 C00%0UNP260130C00265000
260.00 C0.17-51.43%69701-05UNP260130C00260000
255.00 C0.65-27.78%3912-29UNP260130C00255000
252.50 C00%0UNP260130C00252500
250.00 C1.42+79.75%112701-09UNP260130C00250000
247.50 C00%0UNP260130C00247500
245.00 C1.000.00%72401-16UNP260130C00245000
242.50 C00%0UNP260130C00242500
240.00 C2.40+20.00%28001-16UNP260130C00240000
237.50 C2.50+19.05%93001-15UNP260130C00237500
235.00 C4.04+28.25%323001-16UNP260130C00235000
232.50 C4.37+15.30%1201-14UNP260130C00232500
230.00 C5.34-7.61%32301-16UNP260130C00230000
227.50 C6.91+6.97%3501-16UNP260130C00227500
225.00 C7.40-8.64%21901-14UNP260130C00225000
222.50 C00%0UNP260130C00222500
220.00 C10.500.00%11701-14UNP260130C00220000
217.50 C00%0UNP260130C00217500
215.00 C00%0UNP260130C00215000
212.50 C00%0UNP260130C00212500
210.00 C21.00+1.45%2201-08UNP260130C00210000
207.50 C00%0UNP260130C00207500
205.00 C00%0UNP260130C00205000
202.50 C00%0UNP260130C00202500
200.00 C00%0UNP260130C00200000
195.00 C00%0UNP260130C00195000
190.00 C00%0UNP260130C00190000
185.00 C00%0UNP260130C00185000
180.00 C00%0UNP260130C00180000
175.00 C00%0UNP260130C00175000
170.00 C00%0UNP260130C00170000
165.00 C00%0UNP260130C00165000
160.00 C00%0UNP260130C00160000
155.00 C00%0UNP260130C00155000
150.00 C00%0UNP260130C00150000
145.00 C00%0UNP260130C00145000
140.00 C00%0UNP260130C00140000
135.00 C00%0UNP260130C00135000
130.00 C00%0UNP260130C00130000
125.00 C00%0UNP260130C00125000
120.00 C00%0UNP260130C00120000
Puts
StrikePriceChangeVolOILastContract Name
320.00 P00%0UNP260130P00320000
315.00 P00%0UNP260130P00315000
310.00 P00%0UNP260130P00310000
305.00 P00%0UNP260130P00305000
300.00 P00%0UNP260130P00300000
295.00 P00%0UNP260130P00295000
290.00 P00%0UNP260130P00290000
285.00 P00%0UNP260130P00285000
280.00 P00%0UNP260130P00280000
275.00 P00%0UNP260130P00275000
270.00 P00%0UNP260130P00270000
265.00 P00%0UNP260130P00265000
260.00 P00%0UNP260130P00260000
255.00 P00%0UNP260130P00255000
252.50 P00%0UNP260130P00252500
250.00 P00%0UNP260130P00250000
247.50 P00%0UNP260130P00247500
245.00 P00%0UNP260130P00245000
242.50 P00%0UNP260130P00242500
240.00 P12.91+52.06%10601-09UNP260130P00240000
237.50 P00%0UNP260130P00237500
235.00 P7.48-7.65%23101-16UNP260130P00235000
232.50 P5.80-29.70%2201-16UNP260130P00232500
230.00 P4.91-7.36%54601-16UNP260130P00230000
227.50 P4.15-21.99%1301-16UNP260130P00227500
225.00 P3.50+29.63%116401-16UNP260130P00225000
222.50 P2.30-22.30%1101-16UNP260130P00222500
220.00 P1.68-21.86%72201-16UNP260130P00220000
217.50 P1.450%1101-12UNP260130P00217500
215.00 P1.30-15.03%11301-13UNP260130P00215000
212.50 P00%0UNP260130P00212500
210.00 P1.00+40.85%1201-08UNP260130P00210000
207.50 P00%0UNP260130P00207500
205.00 P0.45+9.76%1801-15UNP260130P00205000
202.50 P00%0UNP260130P00202500
200.00 P0.80+166.67%1801-08UNP260130P00200000
195.00 P00%0UNP260130P00195000
190.00 P00%0UNP260130P00190000
185.00 P00%0UNP260130P00185000
180.00 P00%0UNP260130P00180000
175.00 P0.020%1101-09UNP260130P00175000
170.00 P00%0UNP260130P00170000
165.00 P00%0UNP260130P00165000
160.00 P00%0UNP260130P00160000
155.00 P00%0UNP260130P00155000
150.00 P00%0UNP260130P00150000
145.00 P00%0UNP260130P00145000
140.00 P00%0UNP260130P00140000
135.00 P00%0UNP260130P00135000
130.00 P00%0UNP260130P00130000
125.00 P00%0UNP260130P00125000
120.00 P00%0UNP260130P00120000


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