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 May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
40	2,343	421	837

UNP May 15, 2026 Exp. - Volume by Strike

Puts

Calls

UNP May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

UNP May 15, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

UNP May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			UNP260515C00340000
330 C	0	0%	0			UNP260515C00330000
320 C	0.35	-16.67%	5	6	11-07	UNP260515C00320000
315 C	0.43	+59.26%	1	1	12-04	UNP260515C00315000
310 C	0.50	+19.05%	2	2	12-04	UNP260515C00310000
305 C	0.62	+24.00%	1	2	12-04	UNP260515C00305000
300 C	0.45	-35.71%	15	18	12-23	UNP260515C00300000
295 C	0.21	0%	1	1	01-13	UNP260515C00295000
290 C	0	0%	0			UNP260515C00290000
285 C	2.06	+11.35%	11	16	10-20	UNP260515C00285000
280 C	0.65	-59.63%	17	71	01-08	UNP260515C00280000
275 C	0.85	-48.48%	1	17	01-16	UNP260515C00275000
270 C	2.07	-20.38%	5	58	12-31	UNP260515C00270000
265 C	2.00	-31.03%	25	88	01-12	UNP260515C00265000
260 C	2.60	-3.70%	2	136	01-16	UNP260515C00260000
255 C	3.10	-3.13%	26	130	01-14	UNP260515C00255000
250 C	4.92	+26.15%	1	302	01-15	UNP260515C00250000
245 C	6.23	+5.59%	1	242	01-15	UNP260515C00245000
240 C	8.00	0.00%	6	1,092	01-16	UNP260515C00240000
235 C	10.20	+0.99%	8	89	01-16	UNP260515C00235000
230 C	12.70	0.00%	2	34	01-15	UNP260515C00230000
225 C	14.50	-17.61%	4	38	01-12	UNP260515C00225000
220 C	17.40	-23.42%	3	17	01-07	UNP260515C00220000
215 C	20.40	+8.45%	16	4	11-21	UNP260515C00215000
210 C	26.90	+18.50%	1	1	01-16	UNP260515C00210000
205 C	32.00	+24.22%	1	9	01-05	UNP260515C00205000
200 C	28.30	+2.54%	1	8	10-28	UNP260515C00200000
195 C	0	0%	0			UNP260515C00195000
190 C	0	0%	0			UNP260515C00190000
185 C	0	0%	0			UNP260515C00185000
180 C	0	0%	0			UNP260515C00180000
175 C	0	0%	0			UNP260515C00175000
170 C	0	0%	0			UNP260515C00170000
165 C	0	0%	0			UNP260515C00165000
160 C	0	0%	0			UNP260515C00160000
155 C	0	0%	0			UNP260515C00155000
150 C	0	0%	0			UNP260515C00150000
145 C	0	0%	0			UNP260515C00145000
140 C	0	0%	0			UNP260515C00140000
135 C	0	0%	0			UNP260515C00135000
130 C	96.30	+8.81%	1	1	01-12	UNP260515C00130000
125 C	0	0%	0			UNP260515C00125000
120 C	0	0%	0			UNP260515C00120000
115 C	0	0%	0			UNP260515C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			UNP260515P00340000
330 P	0	0%	0			UNP260515P00330000
320 P	0	0%	0			UNP260515P00320000
315 P	0	0%	0			UNP260515P00315000
310 P	0	0%	0			UNP260515P00310000
305 P	0	0%	0			UNP260515P00305000
300 P	0	0%	0			UNP260515P00300000
295 P	0	0%	0			UNP260515P00295000
290 P	0	0%	0			UNP260515P00290000
285 P	0	0%	0			UNP260515P00285000
280 P	45.20	0%	1	1	09-30	UNP260515P00280000
275 P	0	0%	0			UNP260515P00275000
270 P	0	0%	0			UNP260515P00270000
265 P	0	0%	0			UNP260515P00265000
260 P	0	0%	0			UNP260515P00260000
255 P	25.80	0%	2	2	01-02	UNP260515P00255000
250 P	22.00	-24.14%	8	10	01-02	UNP260515P00250000
245 P	18.30	+19.61%	1	3	01-02	UNP260515P00245000
240 P	17.30	+16.89%	5	8	01-16	UNP260515P00240000
235 P	14.50	-5.23%	5	53	01-09	UNP260515P00235000
230 P	11.70	-3.31%	8	259	01-16	UNP260515P00230000
225 P	9.45	+6.18%	1	85	01-07	UNP260515P00225000
220 P	7.00	-5.41%	5	71	01-16	UNP260515P00220000
215 P	6.00	-1.64%	3	191	01-16	UNP260515P00215000
210 P	4.30	-8.51%	5	86	01-16	UNP260515P00210000
205 P	4.00	+8.11%	3	137	01-14	UNP260515P00205000
200 P	2.85	-3.39%	3	183	01-12	UNP260515P00200000
195 P	2.50	+19.05%	22	40	01-12	UNP260515P00195000
190 P	1.76	+25.71%	1	33	01-07	UNP260515P00190000
185 P	1.15	0.00%	1	38	01-05	UNP260515P00185000
180 P	1.04	-54.78%	3	13	12-22	UNP260515P00180000
175 P	2.05	-10.87%	4	6	11-17	UNP260515P00175000
170 P	1.45	0%	6	6	10-06	UNP260515P00170000
165 P	0.57	0%	1	1	12-22	UNP260515P00165000
160 P	0.38	-34.48%	8	11	12-22	UNP260515P00160000
155 P	1.08	+18.68%	3	7	10-23	UNP260515P00155000
150 P	0.71	-36.61%	5	10	10-06	UNP260515P00150000
145 P	0	0%	0			UNP260515P00145000
140 P	0.12	0%	1	1	01-02	UNP260515P00140000
135 P	0.51	-1.92%	4	3	10-28	UNP260515P00135000
130 P	0	0%	0			UNP260515P00130000
125 P	0	0%	0			UNP260515P00125000
120 P	0	0%	0			UNP260515P00120000
115 P	0	0%	0			UNP260515P00115000

document.getElementById("KHCNJL").onerror = function(){this.style.display='none';}; .dark-mode .lB4CNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lB4CNx{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE

UNP May 15, 2026 Exp. - Open Interest by Strike

UNP May 15, 2026 Exp. - Max Pain @ $230.00

UNP
Union Pacific Corp.
stock NYSE