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

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
303	3,790	917	3,558

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.10	+66.67%	1	406	01-16	UNP260618C00380000
370 C	0.14	-30.00%	1	12	07-15	UNP260618C00370000
360 C	0.10	-47.37%	5	3	11-12	UNP260618C00360000
350 C	0.20	-33.33%	15	6	11-12	UNP260618C00350000
340 C	0.25	-47.92%	5	1	11-12	UNP260618C00340000
330 C	0.35	-48.53%	10	2	11-12	UNP260618C00330000
320 C	0.40	+700.00%	2	89	12-23	UNP260618C00320000
310 C	0.15	-61.54%	1	38	01-12	UNP260618C00310000
300 C	0.35	-61.96%	3	229	01-05	UNP260618C00300000
290 C	1.05	-36.36%	12	311	12-22	UNP260618C00290000
280 C	1.04	-25.18%	3	333	01-08	UNP260618C00280000
270 C	1.91	-18.38%	25	849	01-08	UNP260618C00270000
260 C	3.70	-0.27%	10	551	01-16	UNP260618C00260000
250 C	5.86	+4.64%	4	314	01-16	UNP260618C00250000
240 C	9.50	+11.76%	12	354	01-15	UNP260618C00240000
230 C	15.00	+4.75%	1	292	01-16	UNP260618C00230000
220 C	19.20	-5.42%	4	184	01-12	UNP260618C00220000
210 C	24.20	-16.06%	3	53	01-12	UNP260618C00210000
200 C	35.80	-3.24%	2	18	01-16	UNP260618C00200000
195 C	32.56	-1.03%	2	11	09-17	UNP260618C00195000
190 C	43.76	+12.49%	2	20	09-22	UNP260618C00190000
185 C	0	0%	0			UNP260618C00185000
180 C	55.00	+8.91%	2	12	06-16	UNP260618C00180000
175 C	0	0%	0			UNP260618C00175000
170 C	61.20	-9.36%	1	1	10-17	UNP260618C00170000
165 C	0	0%	0			UNP260618C00165000
160 C	0	0%	0			UNP260618C00160000
155 C	0	0%	0			UNP260618C00155000
150 C	72.32	-8.55%	1	1	08-11	UNP260618C00150000
145 C	0	0%	0			UNP260618C00145000
140 C	99.00	+15.12%	1	1	07-01	UNP260618C00140000
135 C	0	0%	0			UNP260618C00135000
130 C	0	0%	0			UNP260618C00130000
125 C	0	0%	0			UNP260618C00125000
120 C	0	0%	0			UNP260618C00120000
115 C	96.05	0%	1	0	04-07	UNP260618C00115000
110 C	0	0%	0			UNP260618C00110000
105 C	129.44	+12.17%	2	2	09-26	UNP260618C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			UNP260618P00380000
370 P	0	0%	0			UNP260618P00370000
360 P	0	0%	0			UNP260618P00360000
350 P	0	0%	0			UNP260618P00350000
340 P	0	0%	0			UNP260618P00340000
330 P	0	0%	0			UNP260618P00330000
320 P	73.27	0%	20	10	03-10	UNP260618P00320000
310 P	0	0%	0			UNP260618P00310000
300 P	0	0%	0			UNP260618P00300000
290 P	0	0%	0			UNP260618P00290000
280 P	0	0%	0			UNP260618P00280000
270 P	48.72	0%	1	1	07-29	UNP260618P00270000
260 P	25.50	0%	1	1	02-18	UNP260618P00260000
250 P	20.00	-38.27%	17	16	12-15	UNP260618P00250000
240 P	18.60	+15.38%	8	76	01-16	UNP260618P00240000
230 P	13.30	-7.64%	3	813	01-16	UNP260618P00230000
220 P	8.50	-5.56%	1	1,279	01-16	UNP260618P00220000
210 P	5.60	-6.67%	1	606	01-16	UNP260618P00210000
200 P	3.86	-3.50%	1	368	01-16	UNP260618P00200000
195 P	3.30	+43.48%	7	433	01-14	UNP260618P00195000
190 P	2.62	+4.80%	2	66	01-15	UNP260618P00190000
185 P	2.07	+23.95%	2	61	01-15	UNP260618P00185000
180 P	3.10	-20.51%	15	270	11-14	UNP260618P00180000
175 P	3.37	+5.31%	2	26	11-07	UNP260618P00175000
170 P	0.74	-39.34%	1	117	01-12	UNP260618P00170000
165 P	2.13	+9.23%	10	40	11-05	UNP260618P00165000
160 P	0.89	-44.38%	1	16	12-01	UNP260618P00160000
155 P	0.50	-44.44%	2	40	12-22	UNP260618P00155000
150 P	0.25	-79.17%	2	26	01-06	UNP260618P00150000
145 P	0.50	-70.59%	4	45	11-26	UNP260618P00145000
140 P	1.05	-29.05%	1	7	08-12	UNP260618P00140000
135 P	0.82	-46.05%	2	3	09-04	UNP260618P00135000
130 P	1.05	-12.50%	1	34	08-07	UNP260618P00130000
125 P	1.12	+4.67%	1	2	06-27	UNP260618P00125000
120 P	0.73	-37.61%	1	2	07-08	UNP260618P00120000
115 P	0.10	-66.67%	10	115	12-09	UNP260618P00115000
110 P	0.25	0%	1	1	11-10	UNP260618P00110000
105 P	0.07	-72.00%	1	1	01-14	UNP260618P00105000

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