Dark

Check out our Level2View

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
288	187	6	111

UNP Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

UNP Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

UNP Jan 21, 2028 Exp. - Max Pain @ $170.00

Puts

Calls

UNP Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	4.00	-25.79%	1	5	01-09	UNP280121C00350000
340 C	0	0%	0			UNP280121C00340000
330 C	6.92	-1.14%	1	2	12-26	UNP280121C00330000
320 C	8.00	0%	1	1	12-09	UNP280121C00320000
310 C	9.20	+14.29%	7	2	11-26	UNP280121C00310000
300 C	10.01	-13.71%	1	90	01-13	UNP280121C00300000
290 C	10.80	0%	1	1	11-04	UNP280121C00290000
280 C	16.30	0%	1	1	10-08	UNP280121C00280000
270 C	18.19	-10.83%	5	7	01-16	UNP280121C00270000
260 C	23.90	+8.29%	1	5	12-23	UNP280121C00260000
250 C	24.35	-9.85%	3	18	01-07	UNP280121C00250000
240 C	30.00	+3.45%	5	28	01-16	UNP280121C00240000
230 C	33.20	-0.15%	3	27	01-14	UNP280121C00230000
220 C	44.42	+32.60%	1	21	09-26	UNP280121C00220000
210 C	46.06	+16.02%	5	52	01-16	UNP280121C00210000
200 C	54.20	+3.44%	3	129	12-23	UNP280121C00200000
195 C	46.44	0%	10	10	10-23	UNP280121C00195000
190 C	0	0%	0			UNP280121C00190000
185 C	63.06	-2.98%	5	2	12-10	UNP280121C00185000
180 C	65.50	+15.11%	5	1	01-16	UNP280121C00180000
175 C	56.88	-3.59%	4	1	10-27	UNP280121C00175000
170 C	0	0%	0			UNP280121C00170000
165 C	74.00	0%	3	3	10-20	UNP280121C00165000
160 C	0	0%	0			UNP280121C00160000
155 C	0	0%	0			UNP280121C00155000
150 C	87.70	-2.88%	2	9	01-16	UNP280121C00150000
145 C	0	0%	0			UNP280121C00145000
140 C	0	0%	0			UNP280121C00140000
135 C	0	0%	0			UNP280121C00135000
130 C	91.69	0%	4	4	10-27	UNP280121C00130000
125 C	0	0%	0			UNP280121C00125000
120 C	116.80	-1.99%	2	37	12-29	UNP280121C00120000
115 C	123.70	0%	18	18	12-05	UNP280121C00115000
110 C	131.11	+4.89%	1	1	12-15	UNP280121C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			UNP280121P00350000
340 P	0	0%	0			UNP280121P00340000
330 P	0	0%	0			UNP280121P00330000
320 P	0	0%	0			UNP280121P00320000
310 P	0	0%	0			UNP280121P00310000
300 P	0	0%	0			UNP280121P00300000
290 P	0	0%	0			UNP280121P00290000
280 P	0	0%	0			UNP280121P00280000
270 P	0	0%	0			UNP280121P00270000
260 P	0	0%	0			UNP280121P00260000
250 P	36.30	0%	1	1	12-23	UNP280121P00250000
240 P	31.20	+1.63%	1	2	12-23	UNP280121P00240000
230 P	26.50	+3.11%	1	3	12-23	UNP280121P00230000
220 P	22.00	-2.22%	3	2	01-05	UNP280121P00220000
210 P	18.50	+4.52%	1	3	12-23	UNP280121P00210000
200 P	16.20	-3.40%	1	17	01-09	UNP280121P00200000
195 P	15.24	+6.57%	6	21	01-07	UNP280121P00195000
190 P	12.90	+6.09%	1	2	12-23	UNP280121P00190000
185 P	11.30	-3.42%	4	10	12-29	UNP280121P00185000
180 P	11.40	+7.55%	1	4	01-14	UNP280121P00180000
175 P	9.60	+4.35%	1	2	12-23	UNP280121P00175000
170 P	8.60	+3.61%	1	6	12-23	UNP280121P00170000
165 P	7.80	-22.00%	1	9	12-23	UNP280121P00165000
160 P	6.77	-1.88%	1	1	12-24	UNP280121P00160000
155 P	0	0%	0			UNP280121P00155000
150 P	5.11	+11.09%	1	10	01-08	UNP280121P00150000
145 P	4.76	0%	1	1	12-04	UNP280121P00145000
140 P	4.35	+5.07%	1	8	01-14	UNP280121P00140000
135 P	3.40	0%	1	1	01-07	UNP280121P00135000
130 P	4.03	0%	1	1	01-02	UNP280121P00130000
125 P	2.75	-15.38%	1	2	12-29	UNP280121P00125000
120 P	4.20	0%	4	4	10-14	UNP280121P00120000
115 P	0	0%	0			UNP280121P00115000
110 P	2.00	+11.73%	2	7	01-13	UNP280121P00110000

Share