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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1021411280


UNP Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

UNP Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

UNP Jun 17, 2027 Exp. - Max Pain @ $210.00

Puts
Calls


UNP Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C1.50-45.45%302201-09UNP270617C00350000
340 C2.60+20.93%1610-31UNP270617C00340000
335 C2.85-8.06%5910-31UNP270617C00335000
330 C3.28+53.99%1311-05UNP270617C00330000
325 C00%0UNP270617C00325000
320 C00%0UNP270617C00320000
315 C4.46+44.34%2611-05UNP270617C00315000
310 C00%0UNP270617C00310000
305 C4.00-19.68%14101-07UNP270617C00305000
300 C6.10+34.96%1411-05UNP270617C00300000
295 C00%0UNP270617C00295000
290 C7.000%1101-09UNP270617C00290000
285 C00%0UNP270617C00285000
280 C7.500%2211-20UNP270617C00280000
275 C11.20+47.37%2209-22UNP270617C00275000
270 C11.17-27.47%3310-30UNP270617C00270000
265 C00%0UNP270617C00265000
260 C17.40-12.87%1812-23UNP270617C00260000
255 C15.29+2.82%312311-05UNP270617C00255000
250 C00%0UNP270617C00250000
245 C22.70+8.35%12511-26UNP270617C00245000
240 C23.98-6.18%2401-16UNP270617C00240000
235 C27.92-10.57%1112-29UNP270617C00235000
230 C25.680%1111-14UNP270617C00230000
225 C00%0UNP270617C00225000
220 C36.95+25.68%1409-25UNP270617C00220000
215 C39.00+9.86%12012-03UNP270617C00215000
210 C32.98-15.87%31210-24UNP270617C00210000
205 C41.20-1.44%22408-08UNP270617C00205000
200 C38.40-6.34%12710-27UNP270617C00200000
195 C49.100%14708-06UNP270617C00195000
190 C00%0UNP270617C00190000
185 C00%0UNP270617C00185000
180 C00%0UNP270617C00180000
175 C00%0UNP270617C00175000
170 C00%0UNP270617C00170000
165 C00%0UNP270617C00165000
160 C68.40-0.91%7711-05UNP270617C00160000
155 C00%0UNP270617C00155000
150 C00%0UNP270617C00150000
145 C00%0UNP270617C00145000
140 C00%0UNP270617C00140000
135 C00%0UNP270617C00135000
130 C00%0UNP270617C00130000
125 C00%0UNP270617C00125000
120 C104.20+3.68%1111-14UNP270617C00120000
115 C00%0UNP270617C00115000
110 C00%0UNP270617C00110000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0UNP270617P00350000
340 P00%0UNP270617P00340000
335 P00%0UNP270617P00335000
330 P00%0UNP270617P00330000
325 P00%0UNP270617P00325000
320 P00%0UNP270617P00320000
315 P00%0UNP270617P00315000
310 P00%0UNP270617P00310000
305 P00%0UNP270617P00305000
300 P00%0UNP270617P00300000
295 P00%0UNP270617P00295000
290 P00%0UNP270617P00290000
285 P00%0UNP270617P00285000
280 P00%0UNP270617P00280000
275 P00%0UNP270617P00275000
270 P50.600%2108-06UNP270617P00270000
265 P00%0UNP270617P00265000
260 P00%0UNP270617P00260000
255 P00%0UNP270617P00255000
250 P00%0UNP270617P00250000
245 P00%0UNP270617P00245000
240 P00%0UNP270617P00240000
235 P00%0UNP270617P00235000
230 P00%0UNP270617P00230000
225 P00%0UNP270617P00225000
220 P00%0UNP270617P00220000
215 P22.89+1.42%151511-05UNP270617P00215000
210 P13.10-0.76%17312-15UNP270617P00210000
205 P12.32-28.21%2212-17UNP270617P00205000
200 P11.80-8.53%1301-16UNP270617P00200000
195 P10.90+6.86%2301-16UNP270617P00195000
190 P00%0UNP270617P00190000
185 P11.25-7.02%6611-10UNP270617P00185000
180 P11.600%1109-10UNP270617P00180000
175 P9.000%2208-25UNP270617P00175000
170 P5.800%2201-14UNP270617P00170000
165 P00%0UNP270617P00165000
160 P00%0UNP270617P00160000
155 P00%0UNP270617P00155000
150 P5.300%988808-11UNP270617P00150000
145 P4.65+5.68%2209-05UNP270617P00145000
140 P1.960%2212-10UNP270617P00140000
135 P3.360%1108-13UNP270617P00135000
130 P00%0UNP270617P00130000
125 P2.600%3309-08UNP270617P00125000
120 P1.35-46.00%1512-29UNP270617P00120000
115 P2.50+100.00%1207-29UNP270617P00115000
110 P0.85-46.88%707012-30UNP270617P00110000


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