Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,390	23,456	1,019	6,157

UNP Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

UNP Mar 20, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

UNP Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.09	-30.77%	1	401	08-13	UNP260320C00380000
370 C	0	0%	0			UNP260320C00370000
360 C	0.17	0%	1	1	06-11	UNP260320C00360000
350 C	0.05	-72.22%	2	3	12-01	UNP260320C00350000
340 C	0.70	-48.15%	1	1	04-01	UNP260320C00340000
330 C	0.15	-92.31%	2	4	10-29	UNP260320C00330000
325 C	0	0%	0			UNP260320C00325000
320 C	0.15	-40.00%	5	3	11-11	UNP260320C00320000
315 C	0	0%	0			UNP260320C00315000
310 C	0.31	-3.13%	2	17	10-31	UNP260320C00310000
305 C	0	0%	0			UNP260320C00305000
300 C	0.20	+33.33%	1	59	12-04	UNP260320C00300000
295 C	0	0%	0			UNP260320C00295000
290 C	0.30	-70.00%	6	97	11-21	UNP260320C00290000
285 C	0	0%	0			UNP260320C00285000
280 C	0.44	-26.67%	1	32	12-22	UNP260320C00280000
275 C	0.27	0%	1	1	01-05	UNP260320C00275000
270 C	0.30	-14.29%	1	240	01-08	UNP260320C00270000
265 C	0	0%	0			UNP260320C00265000
260 C	1.00	0.00%	7	15,020	01-16	UNP260320C00260000
255 C	1.10	-23.08%	9	26	01-16	UNP260320C00255000
250 C	2.25	+7.14%	8	4,001	01-16	UNP260320C00250000
245 C	3.30	+13.79%	1	110	01-16	UNP260320C00245000
240 C	4.80	+3.67%	31	1,569	01-16	UNP260320C00240000
235 C	7.00	+2.94%	10	73	01-16	UNP260320C00235000
230 C	8.50	-7.61%	2	1,792	01-16	UNP260320C00230000
225 C	12.20	+1.67%	2	6	01-16	UNP260320C00225000
220 C	15.50	-13.41%	6	513	01-08	UNP260320C00220000
215 C	18.55	0%	2	2	01-08	UNP260320C00215000
210 C	21.05	-24.82%	2	551	01-07	UNP260320C00210000
205 C	0	0%	0			UNP260320C00205000
200 C	30.55	-20.44%	2	12	01-13	UNP260320C00200000
195 C	39.80	+1.27%	3	8	10-10	UNP260320C00195000
190 C	35.68	+1.94%	4	9	11-14	UNP260320C00190000
185 C	44.19	0%	1	1	01-14	UNP260320C00185000
180 C	58.40	+29.92%	2	292	12-05	UNP260320C00180000
175 C	63.45	-9.36%	1	1	12-05	UNP260320C00175000
170 C	0	0%	0			UNP260320C00170000
165 C	0	0%	0			UNP260320C00165000
160 C	0	0%	0			UNP260320C00160000
155 C	86.35	0%	5	0	07-03	UNP260320C00155000
150 C	0	0%	0			UNP260320C00150000
145 C	0	0%	0			UNP260320C00145000
140 C	0	0%	0			UNP260320C00140000
135 C	0	0%	0			UNP260320C00135000
130 C	0	0%	0			UNP260320C00130000
125 C	0	0%	0			UNP260320C00125000
120 C	0	0%	0			UNP260320C00120000
115 C	0	0%	0			UNP260320C00115000
110 C	0	0%	0			UNP260320C00110000
105 C	113.50	+0.93%	1	1	10-27	UNP260320C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			UNP260320P00380000
370 P	0	0%	0			UNP260320P00370000
360 P	0	0%	0			UNP260320P00360000
350 P	0	0%	0			UNP260320P00350000
340 P	0	0%	0			UNP260320P00340000
330 P	0	0%	0			UNP260320P00330000
325 P	0	0%	0			UNP260320P00325000
320 P	0	0%	0			UNP260320P00320000
315 P	0	0%	0			UNP260320P00315000
310 P	0	0%	0			UNP260320P00310000
305 P	0	0%	0			UNP260320P00305000
300 P	0	0%	0			UNP260320P00300000
295 P	0	0%	0			UNP260320P00295000
290 P	56.20	+15.66%	10	5	03-21	UNP260320P00290000
285 P	0	0%	0			UNP260320P00285000
280 P	0	0%	0			UNP260320P00280000
275 P	0	0%	0			UNP260320P00275000
270 P	0	0%	0			UNP260320P00270000
265 P	0	0%	0			UNP260320P00265000
260 P	31.00	-26.19%	10	61	01-08	UNP260320P00260000
255 P	0	0%	0			UNP260320P00255000
250 P	21.74	+10.97%	1	85	01-07	UNP260320P00250000
245 P	0	0%	0			UNP260320P00245000
240 P	14.57	-4.77%	11	308	01-16	UNP260320P00240000
235 P	12.70	+3.25%	15	67	01-14	UNP260320P00235000
230 P	8.77	+0.80%	15	407	01-16	UNP260320P00230000
225 P	6.75	-2.17%	3	86	01-16	UNP260320P00225000
220 P	4.90	+1.03%	23	1,061	01-16	UNP260320P00220000
215 P	3.30	-5.71%	12	104	01-16	UNP260320P00215000
210 P	2.67	+8.10%	34	1,731	01-16	UNP260320P00210000
205 P	1.80	-14.29%	1	16	01-16	UNP260320P00205000
200 P	1.36	-9.33%	1	1,961	01-16	UNP260320P00200000
195 P	1.35	+107.69%	5	261	01-12	UNP260320P00195000
190 P	0.77	-13.48%	1	82	01-15	UNP260320P00190000
185 P	0.75	+200.00%	5	70	01-12	UNP260320P00185000
180 P	0.35	+16.67%	1	369	01-15	UNP260320P00180000
175 P	1.08	-54.43%	1	46	10-06	UNP260320P00175000
170 P	1.41	+8.46%	1	106	10-24	UNP260320P00170000
165 P	0.95	-26.92%	10	96	10-24	UNP260320P00165000
160 P	0.07	-30.00%	1	26	12-29	UNP260320P00160000
155 P	0.63	-56.55%	2	98	10-23	UNP260320P00155000
150 P	0.47	-20.34%	2	87	10-31	UNP260320P00150000
145 P	0.43	-65.60%	2	1	10-31	UNP260320P00145000
140 P	0.43	+26.47%	2	2	10-29	UNP260320P00140000
135 P	0.34	+13.33%	4	1	10-28	UNP260320P00135000
130 P	1.04	+20.93%	1	10	06-17	UNP260320P00130000
125 P	0.25	-70.24%	7	7	08-21	UNP260320P00125000
120 P	0	0%	0			UNP260320P00120000
115 P	0.36	-64.36%	1	1	06-25	UNP260320P00115000
110 P	0.31	-69.00%	1	1	06-25	UNP260320P00110000
105 P	0.20	0%	20	20	07-23	UNP260320P00105000

document.getElementById("pTbH2m").onerror = function(){this.style.display='none';}; .dark-mode .VcqF2Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcqF2Q{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE

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

UNP Mar 20, 2026 Exp. - Max Pain @ $220.00

UNP
Union Pacific Corp.
stock NYSE