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 Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
034711,321


UNP Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Feb 6, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


UNP Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320.00 C0.480%1001-16UNP260206C00320000
315.00 C00%0UNP260206C00315000
310.00 C00%0UNP260206C00310000
305.00 C00%0UNP260206C00305000
300.00 C00%0UNP260206C00300000
295.00 C00%0UNP260206C00295000
290.00 C00%0UNP260206C00290000
285.00 C00%0UNP260206C00285000
280.00 C00%0UNP260206C00280000
275.00 C00%0UNP260206C00275000
270.00 C00%0UNP260206C00270000
265.00 C00%0UNP260206C00265000
260.00 C00%0UNP260206C00260000
255.00 C2.400%1112-29UNP260206C00255000
252.50 C00%0UNP260206C00252500
250.00 C0.93-22.50%5701-08UNP260206C00250000
247.50 C00%0UNP260206C00247500
245.00 C1.20-41.75%14301-16UNP260206C00245000
242.50 C00%0UNP260206C00242500
240.00 C1.70-19.05%31201-12UNP260206C00240000
237.50 C00%0UNP260206C00237500
235.00 C3.85+11.59%2601-16UNP260206C00235000
232.50 C00%0UNP260206C00232500
230.00 C4.47-33.58%1201-12UNP260206C00230000
227.50 C00%0UNP260206C00227500
225.00 C8.150.00%1301-13UNP260206C00225000
222.50 C00%0UNP260206C00222500
220.00 C00%0UNP260206C00220000
217.50 C00%0UNP260206C00217500
215.00 C00%0UNP260206C00215000
212.50 C00%0UNP260206C00212500
210.00 C00%0UNP260206C00210000
207.50 C00%0UNP260206C00207500
205.00 C00%0UNP260206C00205000
200.00 C00%0UNP260206C00200000
195.00 C00%0UNP260206C00195000
190.00 C00%0UNP260206C00190000
185.00 C00%0UNP260206C00185000
180.00 C00%0UNP260206C00180000
175.00 C00%0UNP260206C00175000
170.00 C00%0UNP260206C00170000
165.00 C00%0UNP260206C00165000
160.00 C00%0UNP260206C00160000
155.00 C00%0UNP260206C00155000
150.00 C00%0UNP260206C00150000
145.00 C00%0UNP260206C00145000
140.00 C00%0UNP260206C00140000
135.00 C00%0UNP260206C00135000
130.00 C00%0UNP260206C00130000
125.00 C00%0UNP260206C00125000
120.00 C00%0UNP260206C00120000
Puts
StrikePriceChangeVolOILastContract Name
320.00 P00%0UNP260206P00320000
315.00 P00%0UNP260206P00315000
310.00 P00%0UNP260206P00310000
305.00 P00%0UNP260206P00305000
300.00 P00%0UNP260206P00300000
295.00 P00%0UNP260206P00295000
290.00 P00%0UNP260206P00290000
285.00 P00%0UNP260206P00285000
280.00 P00%0UNP260206P00280000
275.00 P00%0UNP260206P00275000
270.00 P00%0UNP260206P00270000
265.00 P00%0UNP260206P00265000
260.00 P00%0UNP260206P00260000
255.00 P00%0UNP260206P00255000
252.50 P00%0UNP260206P00252500
250.00 P00%0UNP260206P00250000
247.50 P00%0UNP260206P00247500
245.00 P00%0UNP260206P00245000
242.50 P00%0UNP260206P00242500
240.00 P00%0UNP260206P00240000
237.50 P00%0UNP260206P00237500
235.00 P8.030%23001-16UNP260206P00235000
232.50 P00%0UNP260206P00232500
230.00 P5.58-1.24%23001-16UNP260206P00230000
227.50 P00%0UNP260206P00227500
225.00 P3.47+10.16%984101-16UNP260206P00225000
222.50 P00%0UNP260206P00222500
220.00 P2.25-40.00%4801-13UNP260206P00220000
217.50 P00%0UNP260206P00217500
215.00 P1.53-44.96%51,30401-16UNP260206P00215000
212.50 P00%0UNP260206P00212500
210.00 P1.990%2201-12UNP260206P00210000
207.50 P00%0UNP260206P00207500
205.00 P0.60-16.67%2501-16UNP260206P00205000
200.00 P0.460%1112-30UNP260206P00200000
195.00 P0.300%1101-09UNP260206P00195000
190.00 P00%0UNP260206P00190000
185.00 P00%0UNP260206P00185000
180.00 P00%0UNP260206P00180000
175.00 P00%0UNP260206P00175000
170.00 P00%0UNP260206P00170000
165.00 P00%0UNP260206P00165000
160.00 P00%0UNP260206P00160000
155.00 P00%0UNP260206P00155000
150.00 P00%0UNP260206P00150000
145.00 P00%0UNP260206P00145000
140.00 P00%0UNP260206P00140000
135.00 P00%0UNP260206P00135000
130.00 P00%0UNP260206P00130000
125.00 P00%0UNP260206P00125000
120.00 P00%0UNP260206P00120000


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