Dark

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 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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
54	1,348	123	803

UNP Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

UNP Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

UNP Sep 18, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

UNP Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0	0%	0			UNP260918C00350000
340 C	0.85	0%	5	5	11-05	UNP260918C00340000
330 C	1.05	0.00%	37	47	11-05	UNP260918C00330000
320 C	1.40	+3.70%	11	20	11-05	UNP260918C00320000
310 C	0.75	0%	8	8	01-08	UNP260918C00310000
300 C	0.95	-65.45%	19	546	01-07	UNP260918C00300000
290 C	3.70	+70.51%	70	4	11-26	UNP260918C00290000
280 C	3.10	-35.42%	5	96	01-02	UNP260918C00280000
270 C	6.70	+4.69%	81	113	11-28	UNP260918C00270000
260 C	5.68	-49.06%	5	45	01-12	UNP260918C00260000
250 C	10.30	+8.42%	1	369	01-16	UNP260918C00250000
240 C	12.75	+19.16%	1	67	01-15	UNP260918C00240000
230 C	17.35	-0.69%	1	28	01-15	UNP260918C00230000
220 C	24.00	+16.45%	2	18	11-11	UNP260918C00220000
210 C	29.20	-17.75%	1	11	01-09	UNP260918C00210000
200 C	39.50	+27.42%	7	18	10-20	UNP260918C00200000
195 C	35.42	-18.01%	2	3	10-27	UNP260918C00195000
190 C	50.00	+24.38%	1	2	12-03	UNP260918C00190000
185 C	0	0%	0			UNP260918C00185000
180 C	0	0%	0			UNP260918C00180000
175 C	55.80	0%	1	1	07-24	UNP260918C00175000
170 C	0	0%	0			UNP260918C00170000
165 C	0	0%	0			UNP260918C00165000
160 C	0	0%	0			UNP260918C00160000
155 C	0	0%	0			UNP260918C00155000
150 C	0	0%	0			UNP260918C00150000
145 C	0	0%	0			UNP260918C00145000
140 C	0	0%	0			UNP260918C00140000
135 C	0	0%	0			UNP260918C00135000
130 C	0	0%	0			UNP260918C00130000
125 C	0	0%	0			UNP260918C00125000
120 C	0	0%	0			UNP260918C00120000
115 C	0	0%	0			UNP260918C00115000
110 C	128.09	-2.99%	1	1	12-16	UNP260918C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			UNP260918P00350000
340 P	0	0%	0			UNP260918P00340000
330 P	0	0%	0			UNP260918P00330000
320 P	0	0%	0			UNP260918P00320000
310 P	0	0%	0			UNP260918P00310000
300 P	0	0%	0			UNP260918P00300000
290 P	0	0%	0			UNP260918P00290000
280 P	0	0%	0			UNP260918P00280000
270 P	42.18	+0.24%	5	6	11-28	UNP260918P00270000
260 P	39.70	0%	1	1	07-25	UNP260918P00260000
250 P	28.73	-10.22%	6	6	09-25	UNP260918P00250000
240 P	21.59	+26.26%	1	34	01-16	UNP260918P00240000
230 P	16.40	+13.89%	38	76	01-15	UNP260918P00230000
220 P	11.90	-1.65%	1	93	01-16	UNP260918P00220000
210 P	9.35	+19.87%	2	72	01-15	UNP260918P00210000
200 P	6.31	-7.21%	2	105	01-08	UNP260918P00200000
195 P	7.20	-13.25%	2	50	09-26	UNP260918P00195000
190 P	4.70	+22.40%	1	116	01-15	UNP260918P00190000
185 P	4.20	-46.15%	1	12	12-01	UNP260918P00185000
180 P	2.40	-58.48%	1	15	12-16	UNP260918P00180000
175 P	2.02	-29.12%	10	28	12-16	UNP260918P00175000
170 P	2.10	-53.85%	1	17	12-09	UNP260918P00170000
165 P	2.17	-33.02%	2	8	12-05	UNP260918P00165000
160 P	2.75	0%	12	12	10-24	UNP260918P00160000
155 P	2.05	-18.00%	10	254	10-24	UNP260918P00155000
150 P	1.05	-58.00%	1	2	12-09	UNP260918P00150000
145 P	1.60	0%	5	5	10-24	UNP260918P00145000
140 P	0.60	-62.50%	2	3	01-12	UNP260918P00140000
135 P	0.73	-54.38%	1	1	12-08	UNP260918P00135000
130 P	0.55	-46.08%	2	2	12-08	UNP260918P00130000
125 P	0.44	-62.07%	1	2	12-08	UNP260918P00125000
120 P	0.89	-56.80%	2	6	09-04	UNP260918P00120000
115 P	0	0%	0			UNP260918P00115000
110 P	0	0%	0			UNP260918P00110000

Share