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 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22011233


UNP Feb 13, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Feb 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Feb 13, 2026 Exp. - Max Pain @ $235.00

Puts
Calls


UNP Feb 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320 C00%0UNP260213C00320000
315 C00%0UNP260213C00315000
310 C00%0UNP260213C00310000
305 C00%0UNP260213C00305000
300 C00%0UNP260213C00300000
295 C00%0UNP260213C00295000
290 C00%0UNP260213C00290000
285 C00%0UNP260213C00285000
280 C00%0UNP260213C00280000
275 C00%0UNP260213C00275000
270 C00%0UNP260213C00270000
265 C0.270%1101-14UNP260213C00265000
260 C00%0UNP260213C00260000
255 C00%0UNP260213C00255000
250 C1.15-28.13%1018201-15UNP260213C00250000
245 C1.74-13.00%11001-15UNP260213C00245000
240 C2.870%5501-07UNP260213C00240000
235 C4.30+3.61%10201-16UNP260213C00235000
230 C00%0UNP260213C00230000
225 C8.800%1101-12UNP260213C00225000
220 C14.150%2201-07UNP260213C00220000
215 C00%0UNP260213C00215000
210 C00%0UNP260213C00210000
205 C00%0UNP260213C00205000
200 C00%0UNP260213C00200000
195 C00%0UNP260213C00195000
190 C00%0UNP260213C00190000
185 C00%0UNP260213C00185000
180 C00%0UNP260213C00180000
175 C00%0UNP260213C00175000
170 C00%0UNP260213C00170000
165 C00%0UNP260213C00165000
160 C00%0UNP260213C00160000
155 C00%0UNP260213C00155000
150 C00%0UNP260213C00150000
145 C00%0UNP260213C00145000
140 C00%0UNP260213C00140000
135 C00%0UNP260213C00135000
130 C00%0UNP260213C00130000
125 C00%0UNP260213C00125000
120 C00%0UNP260213C00120000
Puts
StrikePriceChangeVolOILastContract Name
320 P00%0UNP260213P00320000
315 P00%0UNP260213P00315000
310 P00%0UNP260213P00310000
305 P00%0UNP260213P00305000
300 P00%0UNP260213P00300000
295 P00%0UNP260213P00295000
290 P00%0UNP260213P00290000
285 P00%0UNP260213P00285000
280 P00%0UNP260213P00280000
275 P00%0UNP260213P00275000
270 P00%0UNP260213P00270000
265 P00%0UNP260213P00265000
260 P00%0UNP260213P00260000
255 P00%0UNP260213P00255000
250 P00%0UNP260213P00250000
245 P00%0UNP260213P00245000
240 P00%0UNP260213P00240000
235 P8.09-24.74%11101-16UNP260213P00235000
230 P6.85-4.20%12101-14UNP260213P00230000
225 P3.820%98001-16UNP260213P00225000
220 P2.56-26.22%1301-16UNP260213P00220000
215 P1.95+1.04%12001-15UNP260213P00215000
210 P1.37-19.41%5701-12UNP260213P00210000
205 P0.900%3301-09UNP260213P00205000
200 P00%0UNP260213P00200000
195 P00%0UNP260213P00195000
190 P00%0UNP260213P00190000
185 P00%0UNP260213P00185000
180 P00%0UNP260213P00180000
175 P00%0UNP260213P00175000
170 P00%0UNP260213P00170000
165 P00%0UNP260213P00165000
160 P00%0UNP260213P00160000
155 P00%0UNP260213P00155000
150 P00%0UNP260213P00150000
145 P00%0UNP260213P00145000
140 P00%0UNP260213P00140000
135 P00%0UNP260213P00135000
130 P00%0UNP260213P00130000
125 P00%0UNP260213P00125000
120 P00%0UNP260213P00120000


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