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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
106	771	685	614

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.60	+25.00%	1	14	12-12	UNP261218C00380000
370 C	0.75	+25.00%	5	12	11-05	UNP261218C00370000
360 C	0.85	+6.25%	19	41	11-06	UNP261218C00360000
350 C	1.00	-25.93%	5	19	10-13	UNP261218C00350000
340 C	0.70	+11.11%	10	43	01-14	UNP261218C00340000
330 C	1.78	+11.25%	1	8	11-25	UNP261218C00330000
320 C	1.75	-5.41%	5	12	10-29	UNP261218C00320000
310 C	1.70	-42.37%	5	19	01-12	UNP261218C00310000
300 C	2.60	-36.59%	1	102	01-06	UNP261218C00300000
290 C	3.60	-36.84%	1	35	01-06	UNP261218C00290000
280 C	7.20	+15.57%	28	88	11-28	UNP261218C00280000
270 C	8.88	+18.40%	2	43	12-24	UNP261218C00270000
260 C	9.50	+25.00%	1	71	01-14	UNP261218C00260000
250 C	13.40	-15.72%	2	69	01-05	UNP261218C00250000
240 C	16.50	+3.13%	8	81	01-13	UNP261218C00240000
230 C	21.10	-13.88%	2	114	01-08	UNP261218C00230000
220 C	25.50	-26.09%	1	69	01-14	UNP261218C00220000
210 C	34.50	-15.19%	4	5	07-18	UNP261218C00210000
200 C	36.50	+2.82%	1	5	11-07	UNP261218C00200000
195 C	41.00	-42.25%	1	1	04-07	UNP261218C00195000
190 C	55.90	0%	2	2	10-01	UNP261218C00190000
185 C	58.74	+30.50%	2	2	12-04	UNP261218C00185000
180 C	56.90	+4.40%	2	3	10-20	UNP261218C00180000
175 C	0	0%	0			UNP261218C00175000
170 C	72.00	0%	1	1	10-01	UNP261218C00170000
165 C	0	0%	0			UNP261218C00165000
160 C	69.75	+9.89%	1	8	11-11	UNP261218C00160000
155 C	0	0%	0			UNP261218C00155000
150 C	89.30	0%	1	1	11-04	UNP261218C00150000
145 C	0	0%	0			UNP261218C00145000
140 C	0	0%	0			UNP261218C00140000
135 C	0	0%	0			UNP261218C00135000
130 C	108.70	0%	2	2	12-16	UNP261218C00130000
125 C	135.04	0%	2	2	09-03	UNP261218C00125000
120 C	0	0%	0			UNP261218C00120000
115 C	124.45	-4.20%	2	2	03-19	UNP261218C00115000
110 C	0	0%	0			UNP261218C00110000
105 C	123.84	-5.28%	1	3	01-02	UNP261218C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			UNP261218P00380000
370 P	0	0%	0			UNP261218P00370000
360 P	0	0%	0			UNP261218P00360000
350 P	0	0%	0			UNP261218P00350000
340 P	0	0%	0			UNP261218P00340000
330 P	0	0%	0			UNP261218P00330000
320 P	0	0%	0			UNP261218P00320000
310 P	0	0%	0			UNP261218P00310000
300 P	79.90	0%	5	0	09-18	UNP261218P00300000
290 P	0	0%	0			UNP261218P00290000
280 P	47.01	0%	1	1	12-18	UNP261218P00280000
270 P	33.30	0%	12	3	01-31	UNP261218P00270000
260 P	35.04	+11.59%	1	21	12-09	UNP261218P00260000
250 P	37.45	-8.66%	10	68	09-18	UNP261218P00250000
240 P	21.65	+7.98%	2	19	12-29	UNP261218P00240000
230 P	16.90	+6.69%	2	573	12-29	UNP261218P00230000
220 P	12.93	-3.87%	1	8	01-07	UNP261218P00220000
210 P	10.93	+4.49%	4	45	01-02	UNP261218P00210000
200 P	8.75	+9.38%	3	131	01-15	UNP261218P00200000
195 P	6.10	-16.44%	1	27	01-05	UNP261218P00195000
190 P	6.00	-51.22%	1	16	01-12	UNP261218P00190000
185 P	5.00	-5.66%	1	34	01-09	UNP261218P00185000
180 P	4.55	+10.98%	1	94	01-09	UNP261218P00180000
175 P	11.94	+80.91%	4	5	05-09	UNP261218P00175000
170 P	3.27	-42.63%	1	11	12-04	UNP261218P00170000
165 P	2.69	-38.86%	1	3	01-09	UNP261218P00165000
160 P	3.31	-13.58%	3	47	11-24	UNP261218P00160000
155 P	1.90	+11.76%	1	51	01-16	UNP261218P00155000
150 P	3.57	-24.04%	12	13	12-10	UNP261218P00150000
145 P	1.49	-42.69%	4	36	12-08	UNP261218P00145000
140 P	0.76	-33.33%	1	18	01-02	UNP261218P00140000
135 P	2.05	-8.89%	5	9	08-21	UNP261218P00135000
130 P	2.95	+11.32%	1	2	07-25	UNP261218P00130000
125 P	0.90	-28.00%	2	8	11-28	UNP261218P00125000
120 P	1.10	-17.29%	1	3	09-26	UNP261218P00120000
115 P	1.00	-56.52%	2	7	08-22	UNP261218P00115000
110 P	0.88	-16.98%	1	21	11-12	UNP261218P00110000
105 P	0.30	-57.14%	1	25	12-29	UNP261218P00105000

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