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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1721639


UNP Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

UNP Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNP Aug 21, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


UNP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
335 C00%0UNP260821C00335000
330 C00%0UNP260821C00330000
325 C00%0UNP260821C00325000
320 C00%0UNP260821C00320000
315 C00%0UNP260821C00315000
310 C00%0UNP260821C00310000
305 C00%0UNP260821C00305000
300 C00%0UNP260821C00300000
295 C00%0UNP260821C00295000
290 C00%0UNP260821C00290000
285 C00%0UNP260821C00285000
280 C4.210%5512-22UNP260821C00280000
275 C2.95-18.28%22701-12UNP260821C00275000
270 C3.70-15.91%6801-12UNP260821C00270000
265 C5.40-6.90%2001-05UNP260821C00265000
260 C5.60-6.67%51401-12UNP260821C00260000
255 C9.250%1112-26UNP260821C00255000
250 C8.50-27.97%1801-08UNP260821C00250000
245 C00%0UNP260821C00245000
240 C11.30-9.60%1401-15UNP260821C00240000
235 C00%0UNP260821C00235000
230 C17.000%3301-14UNP260821C00230000
225 C17.15-22.05%2201-07UNP260821C00225000
220 C26.750%1112-29UNP260821C00220000
215 C00%0UNP260821C00215000
210 C00%0UNP260821C00210000
205 C00%0UNP260821C00205000
200 C00%0UNP260821C00200000
195 C00%0UNP260821C00195000
190 C00%0UNP260821C00190000
185 C00%0UNP260821C00185000
180 C00%0UNP260821C00180000
175 C00%0UNP260821C00175000
170 C00%0UNP260821C00170000
165 C00%0UNP260821C00165000
160 C00%0UNP260821C00160000
155 C00%0UNP260821C00155000
150 C00%0UNP260821C00150000
145 C00%0UNP260821C00145000
140 C00%0UNP260821C00140000
135 C00%0UNP260821C00135000
Puts
StrikePriceChangeVolOILastContract Name
335 P00%0UNP260821P00335000
330 P00%0UNP260821P00330000
325 P00%0UNP260821P00325000
320 P00%0UNP260821P00320000
315 P00%0UNP260821P00315000
310 P00%0UNP260821P00310000
305 P00%0UNP260821P00305000
300 P00%0UNP260821P00300000
295 P00%0UNP260821P00295000
290 P00%0UNP260821P00290000
285 P00%0UNP260821P00285000
280 P00%0UNP260821P00280000
275 P00%0UNP260821P00275000
270 P00%0UNP260821P00270000
265 P00%0UNP260821P00265000
260 P00%0UNP260821P00260000
255 P00%0UNP260821P00255000
250 P00%0UNP260821P00250000
245 P00%0UNP260821P00245000
240 P00%0UNP260821P00240000
235 P00%0UNP260821P00235000
230 P15.900%4401-08UNP260821P00230000
225 P12.900%121201-08UNP260821P00225000
220 P9.700%1101-06UNP260821P00220000
215 P8.500%1112-22UNP260821P00215000
210 P8.84+29.05%121401-12UNP260821P00210000
205 P5.900%1112-22UNP260821P00205000
200 P4.900%1112-22UNP260821P00200000
195 P4.20+2.44%2301-06UNP260821P00195000
190 P3.180%1012-31UNP260821P00190000
185 P2.870%2201-09UNP260821P00185000
180 P2.32-7.20%2601-09UNP260821P00180000
175 P2.05+2.50%11001-09UNP260821P00175000
170 P00%0UNP260821P00170000
165 P00%0UNP260821P00165000
160 P00%0UNP260821P00160000
155 P00%0UNP260821P00155000
150 P00%0UNP260821P00150000
145 P00%0UNP260821P00145000
140 P00%0UNP260821P00140000
135 P00%0UNP260821P00135000


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