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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
185	197	32	192

UNP Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

UNP Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

UNP Dec 17, 2027 Exp. - Max Pain @ $195.00

Puts

Calls

UNP Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	3.40	-12.82%	1	1	01-16	UNP271217C00350000
340 C	5.81	+96.95%	1	2	12-05	UNP271217C00340000
335 C	0	0%	0			UNP271217C00335000
330 C	4.50	0%	1	1	08-01	UNP271217C00330000
325 C	0	0%	0			UNP271217C00325000
320 C	0	0%	0			UNP271217C00320000
315 C	0	0%	0			UNP271217C00315000
310 C	7.70	+4.05%	1	3	09-22	UNP271217C00310000
305 C	0	0%	0			UNP271217C00305000
300 C	9.20	-14.81%	1	79	01-13	UNP271217C00300000
295 C	0	0%	0			UNP271217C00295000
290 C	10.25	+3.54%	1	1	11-04	UNP271217C00290000
285 C	12.47	-2.58%	37	37	10-15	UNP271217C00285000
280 C	12.51	+7.84%	1	2	11-04	UNP271217C00280000
275 C	14.22	-5.14%	2	10	01-09	UNP271217C00275000
270 C	0	0%	0			UNP271217C00270000
265 C	0	0%	0			UNP271217C00265000
260 C	0	0%	0			UNP271217C00260000
255 C	21.33	+34.15%	35	37	10-15	UNP271217C00255000
250 C	28.90	+34.11%	1	3	09-29	UNP271217C00250000
245 C	32.15	+17.51%	1	1	10-06	UNP271217C00245000
240 C	27.31	-18.28%	10	11	10-15	UNP271217C00240000
235 C	32.42	-8.93%	1	1	12-31	UNP271217C00235000
230 C	35.07	-8.07%	1	1	12-31	UNP271217C00230000
225 C	35.38	-16.65%	2	7	01-15	UNP271217C00225000
220 C	37.55	-17.02%	2	23	01-13	UNP271217C00220000
215 C	36.60	0%	5	5	08-12	UNP271217C00215000
210 C	42.22	+7.43%	37	42	10-15	UNP271217C00210000
205 C	37.05	-20.83%	1	7	09-12	UNP271217C00205000
200 C	42.00	+6.87%	6	7	10-29	UNP271217C00200000
195 C	51.08	+9.15%	35	36	10-15	UNP271217C00195000
190 C	55.80	0%	12	6	08-06	UNP271217C00190000
185 C	59.20	-7.47%	12	9	08-06	UNP271217C00185000
180 C	0	0%	0			UNP271217C00180000
175 C	70.20	+0.14%	1	1	10-08	UNP271217C00175000
170 C	0	0%	0			UNP271217C00170000
165 C	0	0%	0			UNP271217C00165000
160 C	0	0%	0			UNP271217C00160000
155 C	0	0%	0			UNP271217C00155000
150 C	0	0%	0			UNP271217C00150000
145 C	0	0%	0			UNP271217C00145000
140 C	101.74	+1.36%	52	18	12-05	UNP271217C00140000
135 C	87.15	-10.12%	4	4	10-27	UNP271217C00135000
130 C	0	0%	0			UNP271217C00130000
125 C	98.45	-4.01%	9	12	11-05	UNP271217C00125000
120 C	118.16	+15.09%	18	12	12-04	UNP271217C00120000
115 C	122.62	+15.35%	34	3	12-04	UNP271217C00115000
110 C	0	0%	0			UNP271217C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			UNP271217P00350000
340 P	0	0%	0			UNP271217P00340000
335 P	0	0%	0			UNP271217P00335000
330 P	0	0%	0			UNP271217P00330000
325 P	0	0%	0			UNP271217P00325000
320 P	0	0%	0			UNP271217P00320000
315 P	0	0%	0			UNP271217P00315000
310 P	0	0%	0			UNP271217P00310000
305 P	0	0%	0			UNP271217P00305000
300 P	0	0%	0			UNP271217P00300000
295 P	0	0%	0			UNP271217P00295000
290 P	0	0%	0			UNP271217P00290000
285 P	63.10	0%	2	0	08-06	UNP271217P00285000
280 P	0	0%	0			UNP271217P00280000
275 P	0	0%	0			UNP271217P00275000
270 P	53.00	0%	4	2	08-06	UNP271217P00270000
265 P	0	0%	0			UNP271217P00265000
260 P	0	0%	0			UNP271217P00260000
255 P	0	0%	0			UNP271217P00255000
250 P	0	0%	0			UNP271217P00250000
245 P	0	0%	0			UNP271217P00245000
240 P	0	0%	0			UNP271217P00240000
235 P	0	0%	0			UNP271217P00235000
230 P	25.95	-4.81%	27	29	12-26	UNP271217P00230000
225 P	29.29	0%	1	1	09-02	UNP271217P00225000
220 P	22.50	-4.66%	1	5	01-09	UNP271217P00220000
215 P	26.80	-2.90%	2	51	10-31	UNP271217P00215000
210 P	0	0%	0			UNP271217P00210000
205 P	0	0%	0			UNP271217P00205000
200 P	16.20	+13.68%	1	5	01-12	UNP271217P00200000
195 P	0	0%	0			UNP271217P00195000
190 P	0	0%	0			UNP271217P00190000
185 P	14.32	0%	1	1	07-28	UNP271217P00185000
180 P	14.00	0%	1	1	07-29	UNP271217P00180000
175 P	11.10	-7.50%	1	1	08-22	UNP271217P00175000
170 P	10.50	0%	1	1	07-29	UNP271217P00170000
165 P	10.10	-2.88%	1	1	08-12	UNP271217P00165000
160 P	8.80	0%	3	3	07-23	UNP271217P00160000
155 P	5.70	0%	90	90	12-09	UNP271217P00155000
150 P	7.30	-8.75%	10	5	09-16	UNP271217P00150000
145 P	0	0%	0			UNP271217P00145000
140 P	6.00	0%	1	1	07-21	UNP271217P00140000
135 P	3.52	-23.48%	12	9	12-03	UNP271217P00135000
130 P	3.80	0%	1	1	07-23	UNP271217P00130000
125 P	0	0%	0			UNP271217P00125000
120 P	3.30	0%	1	1	09-09	UNP271217P00120000
115 P	3.18	-2.15%	1	16	09-15	UNP271217P00115000
110 P	0	0%	0			UNP271217P00110000

document.getElementById("L1mR0s").onerror = function(){this.style.display='none';}; .dark-mode .SdK8hT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdK8hT{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE

UNP Dec 17, 2027 Exp. - Open Interest by Strike

UNP Dec 17, 2027 Exp. - Max Pain @ $195.00

UNP
Union Pacific Corp.
stock NYSE