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

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 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16317,5842,6593,907


UNP Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Feb 20, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


UNP Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340.00 C00%0UNP260220C00340000
330.00 C00%0UNP260220C00330000
320.00 C00%0UNP260220C00320000
315.00 C0.10-61.54%454510-29UNP260220C00315000
310.00 C0.300%2109-04UNP260220C00310000
305.00 C0.15-21.05%5511-11UNP260220C00305000
300.00 C0.07+40.00%22412-15UNP260220C00300000
295.00 C0.25-10.71%5211-11UNP260220C00295000
290.00 C0.21-40.00%1112-04UNP260220C00290000
285.00 C0.39-64.55%41610-29UNP260220C00285000
280.00 C0.65-58.06%1211-11UNP260220C00280000
275.00 C2.30+64.29%6910-03UNP260220C00275000
270.00 C0.20-50.00%2313701-06UNP260220C00270000
265.00 C0.75+25.00%57601-02UNP260220C00265000
260.00 C0.400.00%171,22501-16UNP260220C00260000
255.00 C0.79+12.86%22,44501-16UNP260220C00255000
252.50 C00%0UNP260220C00252500
250.00 C1.27-17.53%1561,41601-16UNP260220C00250000
247.50 C00%0UNP260220C00247500
245.00 C1.85-7.96%1252,31201-16UNP260220C00245000
242.50 C00%0UNP260220C00242500
240.00 C3.20-2.14%106,33101-16UNP260220C00240000
237.50 C00%0UNP260220C00237500
235.00 C4.70-10.48%10394701-16UNP260220C00235000
232.50 C00%0UNP260220C00232500
230.00 C7.00-8.50%511,61801-16UNP260220C00230000
227.50 C00%0UNP260220C00227500
225.00 C9.21-7.90%297201-14UNP260220C00225000
222.50 C00%0UNP260220C00222500
220.00 C15.18+17.22%2011401-16UNP260220C00220000
217.50 C00%0UNP260220C00217500
215.00 C23.35+4.71%62612-03UNP260220C00215000
212.50 C00%0UNP260220C00212500
210.00 C18.30+16.56%41511-07UNP260220C00210000
207.50 C00%0UNP260220C00207500
205.00 C30.500%1108-22UNP260220C00205000
200.00 C00%0UNP260220C00200000
195.00 C00%0UNP260220C00195000
190.00 C48.20+54.74%2212-04UNP260220C00190000
185.00 C00%0UNP260220C00185000
180.00 C00%0UNP260220C00180000
175.00 C00%0UNP260220C00175000
170.00 C00%0UNP260220C00170000
165.00 C00%0UNP260220C00165000
160.00 C00%0UNP260220C00160000
155.00 C00%0UNP260220C00155000
150.00 C89.35+2.06%5507-03UNP260220C00150000
145.00 C00%0UNP260220C00145000
140.00 C00%0UNP260220C00140000
135.00 C00%0UNP260220C00135000
130.00 C00%0UNP260220C00130000
125.00 C00%0UNP260220C00125000
120.00 C00%0UNP260220C00120000
115.00 C00%0UNP260220C00115000
Puts
StrikePriceChangeVolOILastContract Name
340.00 P00%0UNP260220P00340000
330.00 P00%0UNP260220P00330000
320.00 P00%0UNP260220P00320000
315.00 P00%0UNP260220P00315000
310.00 P00%0UNP260220P00310000
305.00 P00%0UNP260220P00305000
300.00 P00%0UNP260220P00300000
295.00 P00%0UNP260220P00295000
290.00 P00%0UNP260220P00290000
285.00 P00%0UNP260220P00285000
280.00 P00%0UNP260220P00280000
275.00 P00%0UNP260220P00275000
270.00 P00%0UNP260220P00270000
265.00 P00%0UNP260220P00265000
260.00 P00%0UNP260220P00260000
255.00 P00%0UNP260220P00255000
252.50 P00%0UNP260220P00252500
250.00 P17.10+6.61%4412-30UNP260220P00250000
247.50 P00%0UNP260220P00247500
245.00 P13.22-7.94%136301-05UNP260220P00245000
242.50 P00%0UNP260220P00242500
240.00 P12.900.00%11,17701-16UNP260220P00240000
237.50 P00%0UNP260220P00237500
235.00 P8.60-16.50%313001-16UNP260220P00235000
232.50 P00%0UNP260220P00232500
230.00 P6.60-2.94%3830701-16UNP260220P00230000
227.50 P00%0UNP260220P00227500
225.00 P4.30-14.00%1297801-16UNP260220P00225000
222.50 P00%0UNP260220P00222500
220.00 P2.85-16.18%111,19601-16UNP260220P00220000
217.50 P00%0UNP260220P00217500
215.00 P2.15+4.37%171,27801-16UNP260220P00215000
212.50 P00%0UNP260220P00212500
210.00 P1.25-10.71%728801-16UNP260220P00210000
207.50 P00%0UNP260220P00207500
205.00 P1.12-2.61%1125501-15UNP260220P00205000
200.00 P0.75+7.14%770001-15UNP260220P00200000
195.00 P0.40-74.19%23701-13UNP260220P00195000
190.00 P0.24-31.43%13301-13UNP260220P00190000
185.00 P0.23+4.55%336901-15UNP260220P00185000
180.00 P0.80-15.79%2901-14UNP260220P00180000
175.00 P0.19-68.33%1312-22UNP260220P00175000
170.00 P0.15-82.35%21312-22UNP260220P00170000
165.00 P1.23-25.45%51609-08UNP260220P00165000
160.00 P0.570%2110-28UNP260220P00160000
155.00 P0.10-78.72%1212-31UNP260220P00155000
150.00 P0.30-14.29%4611-19UNP260220P00150000
145.00 P00%0UNP260220P00145000
140.00 P00%0UNP260220P00140000
135.00 P00%0UNP260220P00135000
130.00 P00%0UNP260220P00130000
125.00 P00%0UNP260220P00125000
120.00 P0.250%1109-15UNP260220P00120000
115.00 P00%0UNP260220P00115000


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