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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
744	3,256	648	2,440

UNP Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

UNP Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

UNP Jan 15, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

UNP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.55	-8.33%	2	191	12-04	UNP270115C00380000
370 C	0.98	-2.97%	1	15	06-16	UNP270115C00370000
360 C	1.10	-10.57%	5	15	11-19	UNP270115C00360000
350 C	1.25	-35.90%	14	19	10-13	UNP270115C00350000
340 C	1.65	+65.00%	5	14	11-19	UNP270115C00340000
330 C	2.50	+31.58%	1	18	12-16	UNP270115C00330000
320 C	2.72	+13.33%	1	88	12-09	UNP270115C00320000
310 C	3.63	+51.25%	1	66	10-15	UNP270115C00310000
300 C	4.00	-20.48%	2	122	12-23	UNP270115C00300000
290 C	6.00	0.00%	20	157	12-22	UNP270115C00290000
280 C	5.70	-18.57%	3	252	01-08	UNP270115C00280000
270 C	5.50	-36.85%	1	519	01-12	UNP270115C00270000
260 C	10.78	+1.70%	2	574	01-16	UNP270115C00260000
250 C	14.69	+14.41%	3	294	01-16	UNP270115C00250000
240 C	18.50	+5.11%	10	763	01-16	UNP270115C00240000
230 C	21.40	+7.00%	35	149	01-09	UNP270115C00230000
220 C	28.00	+4.17%	3	115	01-14	UNP270115C00220000
210 C	34.00	0.00%	3	165	01-14	UNP270115C00210000
200 C	40.56	-1.67%	1	308	01-08	UNP270115C00200000
195 C	51.16	+15.30%	6	10	12-08	UNP270115C00195000
190 C	55.88	+3.67%	1	1	12-05	UNP270115C00190000
185 C	50.06	-1.18%	1	3	01-12	UNP270115C00185000
180 C	55.61	+5.92%	1	2	11-12	UNP270115C00180000
175 C	58.00	+2.65%	1	6	11-21	UNP270115C00175000
170 C	72.04	0%	2	2	12-17	UNP270115C00170000
165 C	0	0%	0			UNP270115C00165000
160 C	0	0%	0			UNP270115C00160000
155 C	69.40	-6.22%	1	1	11-05	UNP270115C00155000
150 C	81.23	+13.51%	1	5	01-15	UNP270115C00150000
145 C	0	0%	0			UNP270115C00145000
140 C	85.62	-13.78%	1	3	11-24	UNP270115C00140000
135 C	90.85	0%	8	8	08-07	UNP270115C00135000
130 C	96.27	0.00%	68	34	05-30	UNP270115C00130000
125 C	102.00	+1.01%	1	6	10-17	UNP270115C00125000
120 C	102.31	-1.13%	24	6	08-28	UNP270115C00120000
115 C	107.10	+1.23%	34	49	08-28	UNP270115C00115000
110 C	121.30	+2.55%	10	15	09-24	UNP270115C00110000
105 C	118.30	-3.24%	5	5	11-13	UNP270115C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			UNP270115P00380000
370 P	129.00	+0.72%	1	2	12-02	UNP270115P00370000
360 P	0	0%	0			UNP270115P00360000
350 P	104.50	-10.11%	1	1	11-26	UNP270115P00350000
340 P	0	0%	0			UNP270115P00340000
330 P	0	0%	0			UNP270115P00330000
320 P	0	0%	0			UNP270115P00320000
310 P	0	0%	0			UNP270115P00310000
300 P	0	0%	0			UNP270115P00300000
290 P	0	0%	0			UNP270115P00290000
280 P	49.65	0%	20	20	10-08	UNP270115P00280000
270 P	41.00	-7.20%	5	62	01-05	UNP270115P00270000
260 P	31.00	+6.53%	10	53	12-12	UNP270115P00260000
250 P	30.00	+5.49%	20	84	01-08	UNP270115P00250000
240 P	25.50	+8.28%	8	215	01-09	UNP270115P00240000
230 P	19.40	-4.43%	29	211	01-16	UNP270115P00230000
220 P	16.20	+13.29%	8	410	01-09	UNP270115P00220000
210 P	12.32	+1.82%	6	360	01-16	UNP270115P00210000
200 P	8.50	+4.29%	3	209	01-12	UNP270115P00200000
195 P	12.40	+3.33%	73	127	10-24	UNP270115P00195000
190 P	6.20	-13.04%	1	124	12-30	UNP270115P00190000
185 P	5.90	+15.69%	1	83	01-07	UNP270115P00185000
180 P	4.61	+2.44%	1	59	01-07	UNP270115P00180000
175 P	3.90	-4.88%	9	103	01-16	UNP270115P00175000
170 P	3.78	+5.00%	3	540	01-12	UNP270115P00170000
165 P	5.70	+6.54%	1	90	10-29	UNP270115P00165000
160 P	2.15	-31.75%	2	65	01-06	UNP270115P00160000
155 P	2.15	-28.33%	8	57	01-16	UNP270115P00155000
150 P	1.92	-25.29%	12	43	01-16	UNP270115P00150000
145 P	3.07	-12.29%	1	6	10-23	UNP270115P00145000
140 P	0.91	-26.61%	1	13	01-02	UNP270115P00140000
135 P	2.43	+10.45%	3	8	08-26	UNP270115P00135000
130 P	1.10	-2.65%	1	5	01-13	UNP270115P00130000
125 P	2.63	+75.33%	4	13	10-14	UNP270115P00125000
120 P	0.79	-35.25%	3	15	12-03	UNP270115P00120000
115 P	1.62	-29.26%	2	6	08-06	UNP270115P00115000
110 P	2.33	+4.48%	1	3	06-18	UNP270115P00110000
105 P	0.05	-85.71%	1	101	01-16	UNP270115P00105000

document.getElementById("jkVd1x").onerror = function(){this.style.display='none';}; .dark-mode .m7tR2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7tR2D{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE

UNP Jan 15, 2027 Exp. - Open Interest by Strike

UNP Jan 15, 2027 Exp. - Max Pain @ $220.00

UNP
Union Pacific Corp.
stock NYSE