Dark

UNP
Union Pacific Corp.
stock NYSE

Market Open

Jul 23, 2026 11:44:27 AM EDT

307.66USD+5.161%(+15.10)2,812,916

291.45Bid 328.33Ask 36.88Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

305.00USD+4.252%(+12.44)14,404

After-hours

Jul 22, 2026 4:52:30 PM EDT

295.95USD+1.181%(+3.46)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 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
6,217	2,445	8	7,877

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 @ $250.00

Puts

Calls

UNP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	1.00	0%	1	1	07-15	UNP270115C00420000
410 C	2.05	0%	31	30	07-16	UNP270115C00410000
400 C	1.68	-6.67%	2	19	07-22	UNP270115C00400000
390 C	1.80	+33.33%	10	15	07-07	UNP270115C00390000
380 C	3.70	+49.80%	40	108	07-17	UNP270115C00380000
370 C	1.85	-7.50%	1	16	06-30	UNP270115C00370000
360 C	2.25	0.00%	3	27	07-01	UNP270115C00360000
350 C	5.35	-14.94%	16	462	07-22	UNP270115C00350000
340 C	7.20	-15.29%	1	38	07-22	UNP270115C00340000
330 C	9.40	-6.00%	26	84	07-22	UNP270115C00330000
320 C	11.40	-11.63%	17	1,356	07-22	UNP270115C00320000
310 C	15.10	-9.69%	10	289	07-22	UNP270115C00310000
300 C	18.80	-8.29%	6	518	07-22	UNP270115C00300000
290 C	25.70	-11.38%	185	1,002	07-21	UNP270115C00290000
280 C	31.33	-6.76%	69	1,651	07-21	UNP270115C00280000
270 C	39.00	-11.32%	2	719	07-21	UNP270115C00270000
260 C	44.85	-9.94%	3	406	07-21	UNP270115C00260000
250 C	50.70	+40.48%	5	305	07-13	UNP270115C00250000
240 C	66.83	+29.77%	4	746	07-17	UNP270115C00240000
230 C	69.22	+15.75%	2	159	07-21	UNP270115C00230000
220 C	56.70	+40.35%	8	106	04-27	UNP270115C00220000
210 C	85.80	+30.99%	40	152	07-22	UNP270115C00210000
200 C	98.00	-1.76%	5	289	07-22	UNP270115C00200000
195 C	51.16	+15.30%	6	10	12-08	UNP270115C00195000
190 C	95.88	+16.02%	2	8	07-06	UNP270115C00190000
185 C	87.50	+0.67%	5	7	04-28	UNP270115C00185000
180 C	113.07	+103.33%	1	1	07-14	UNP270115C00180000
175 C	72.25	-23.46%	2	4	03-30	UNP270115C00175000
170 C	95.45	+32.50%	2	2	02-11	UNP270115C00170000
165 C	0	0%	0			UNP270115C00165000
160 C	0	0%	0			UNP270115C00160000
155 C	112.00	+61.38%	1	2	05-13	UNP270115C00155000
150 C	81.23	+13.51%	1	5	01-15	UNP270115C00150000
145 C	0	0%	0			UNP270115C00145000
140 C	126.78	+48.07%	1	2	02-24	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
420 P	0	0%	0			UNP270115P00420000
410 P	0	0%	0			UNP270115P00410000
400 P	0	0%	0			UNP270115P00400000
390 P	0	0%	0			UNP270115P00390000
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	26.20	+4.38%	3	5	07-20	UNP270115P00310000
300 P	23.00	+12.75%	10	26	07-21	UNP270115P00300000
290 P	18.60	+3.33%	2	119	07-22	UNP270115P00290000
280 P	13.80	+11.29%	5	99	07-21	UNP270115P00280000
270 P	10.40	-0.95%	1	737	07-22	UNP270115P00270000
260 P	7.60	0.00%	18	624	07-22	UNP270115P00260000
250 P	5.70	+18.75%	10	677	07-22	UNP270115P00250000
240 P	3.98	-2.93%	14	906	07-22	UNP270115P00240000
230 P	2.53	+5.42%	1	1,047	07-17	UNP270115P00230000
220 P	1.56	-35.00%	1	974	07-20	UNP270115P00220000
210 P	1.04	-24.09%	1	426	07-20	UNP270115P00210000
200 P	1.25	-19.35%	1	321	07-13	UNP270115P00200000
195 P	1.30	-71.11%	7	148	07-07	UNP270115P00195000
190 P	1.15	-5.74%	9	253	07-07	UNP270115P00190000
185 P	0.70	-6.67%	5	113	07-17	UNP270115P00185000
180 P	0.65	-62.43%	1	104	07-13	UNP270115P00180000
175 P	0.55	-62.59%	5	105	07-17	UNP270115P00175000
170 P	1.05	+16.67%	1	548	06-17	UNP270115P00170000
165 P	1.20	-28.14%	5	105	06-03	UNP270115P00165000
160 P	2.95	+68.57%	4	134	03-18	UNP270115P00160000
155 P	0.90	-63.27%	5	64	06-03	UNP270115P00155000
150 P	2.20	-8.33%	4	47	03-30	UNP270115P00150000
145 P	2.10	+35.48%	3	8	03-20	UNP270115P00145000
140 P	0.30	-82.46%	3	16	06-26	UNP270115P00140000
135 P	1.35	+12.50%	1	17	03-18	UNP270115P00135000
130 P	0.78	-29.09%	4	9	02-12	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	0.56	+12.00%	2	38	03-11	UNP270115P00115000
110 P	2.33	+4.48%	1	3	06-18	UNP270115P00110000
105 P	0.55	0.00%	20	181	03-19	UNP270115P00105000

document.getElementById("GvvWzM").onerror = function(){this.style.display='none';}; .dark-mode .d2LXcK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2LXcK{ 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 @ $250.00

UNP
Union Pacific Corp.
stock NYSE