Breaking News

Union Pacific Corporation (UNP)

Symbol	Exchange	Currency
UNP	NYSE	USD	Real-time
1UNP	Milan	EUR	Real-time
UNP	Vienna	EUR	Real-time
UNPm	Buenos Aires	ARS	Delayed
UPAC34	B3	BRL	Delayed
UNP	Mexico	MXN	Delayed
UNP	Frankfurt	EUR	Delayed
UNP	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

305.98 +4.18 +1.39%

00:36:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,110,954
Bid/Ask: 0.00 / 0.00
Day's Range: 300.01 - 307.65

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Union Pacific Option Chain

Get free option data for UNP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Union Pacific options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 20, 2026 16:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	170.7	174.1	0	135.00	0.05	0%	0	0.05	0
UNP Call 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260821\|135.00C Delta0.9895 Imp Vol7.4226 Bid170.7 Gamma0.0002 Theoretical172.4 Ask174.1 Theta-1.6573 Intrinsic Value170.74 Volume0 Vega0.0045 Time Value-170.74 Open Interest0 Rho0.0028 Delta / Theta-0.597 UNP Put 135.00 Exp: Aug 21, 2026 Last: 0.05 Chg.: 0% SymbolUNP\|20260821\|135.00P Delta-0.001 Imp Vol5.3055 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.1412 Intrinsic Value-170.74 Volume0 Vega0.0005 Time Value170.79 Open Interest18 Rho0 Delta / Theta0.007
0	0%	165.5	168.8	0	140.00	0.06	0%	0	2.15	0
UNP Call 140.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260821\|140.00C Delta0.9937 Imp Vol6.4475 Bid165.5 Gamma0.0002 Theoretical167.15 Ask168.8 Theta-0.9206 Intrinsic Value165.74 Volume0 Vega0.0029 Time Value-165.74 Open Interest1 Rho0.0029 Delta / Theta-1.0793 UNP Put 140.00 Exp: Aug 21, 2026 Last: 0.06 Chg.: 0% SymbolUNP\|20260821\|140.00P Delta-0.0194 Imp Vol8.0894 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-3.0706 Intrinsic Value-165.74 Volume0 Vega0.0076 Time Value165.8 Open Interest28 Rho-0.0002 Delta / Theta0.0063
0	0%	160.4	163.8	0	145.00	0	0%	0	2.15	0
UNP Call 145.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260821\|145.00C Delta0.9945 Imp Vol5.9966 Bid160.4 Gamma0.0002 Theoretical162.1 Ask163.8 Theta-0.753 Intrinsic Value160.74 Volume0 Vega0.0025 Time Value-160.74 Open Interest1 Rho0.003 Delta / Theta-1.3208 UNP Put 145.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260821\|145.00P Delta-0.0203 Imp Vol7.7641 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-3.053 Intrinsic Value-160.74 Volume0 Vega0.0079 Time Value160.74 Open Interest0 Rho-0.0002 Delta / Theta0.0066
					305.74	Price @ Aug 20, 2026 16:24 GMT
1.6	113.33%	1.05	2.9	5	307.50	2.08	-40.4%	1.65	3.1	2
UNP Call 307.50 Exp: Aug 21, 2026 Last: 1.6 Chg.: 113.33% SymbolUNP\|20260821\|307.50C Delta0.4634 Imp Vol0.3505 Bid1.05 Gamma0.0706 Theoretical1.98 Ask2.9 Theta-1.1254 Intrinsic Value-1.76 Volume5 Vega0.0638 Time Value3.36 Open Interest149 Rho0.0038 Delta / Theta-0.4118 UNP Put 307.50 Exp: Aug 21, 2026 Last: 2.08 Chg.: -40.4% SymbolUNP\|20260821\|307.50P Delta-0.5404 Imp Vol0.3238 Bid1.65 Gamma0.0763 Theoretical2.38 Ask3.1 Theta-1.0246 Intrinsic Value1.76 Volume2 Vega0.0638 Time Value0.32 Open Interest42 Rho-0.004 Delta / Theta0.5274
0.85	183.33%	0.5	1	20	310.00	0	0%	3	5	0
UNP Call 310.00 Exp: Aug 21, 2026 Last: 0.85 Chg.: 183.33% SymbolUNP\|20260821\|310.00C Delta0.2626 Imp Vol0.2956 Bid0.5 Gamma0.0687 Theoretical0.75 Ask1 Theta-0.7781 Intrinsic Value-4.26 Volume20 Vega0.0524 Time Value5.11 Open Interest1,688 Rho0.0022 Delta / Theta-0.3375 UNP Put 310.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260821\|310.00P Delta-0.7157 Imp Vol0.3291 Bid3 Gamma0.0642 Theoretical4 Ask5 Theta-0.8866 Intrinsic Value4.26 Volume0 Vega0.0545 Time Value-4.26 Open Interest488 Rho-0.0051 Delta / Theta0.8072
0.3	0%	0	2.65	1	312.50	0	0%	4.8	7.4	0
UNP Call 312.50 Exp: Aug 21, 2026 Last: 0.3 Chg.: 0% SymbolUNP\|20260821\|312.50C Delta0.2618 Imp Vol0.5274 Bid0 Gamma0.0384 Theoretical1.33 Ask2.65 Theta-1.3829 Intrinsic Value-6.76 Volume1 Vega0.0523 Time Value7.06 Open Interest116 Rho0.0022 Delta / Theta-0.1893 UNP Put 312.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260821\|312.50P Delta-0.8283 Imp Vol0.3597 Bid4.8 Gamma0.0441 Theoretical6.1 Ask7.4 Theta-0.7248 Intrinsic Value6.76 Volume0 Vega0.0409 Time Value-6.76 Open Interest0 Rho-0.0056 Delta / Theta1.1428

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

UNP Comments

Write your thoughts about Union Pacific Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,238.46	+80.12	+1.30%
Nikkei 225	66,216.79	+890.37	+1.36%
Shanghai	3,903.72	+9.30	+0.24%
US 500	7,682.5	-25.9	-0.34%
US Tech 100	29,267.2	-158.8	-0.54%
DAX	26,011.55	-79.78	-0.31%
Dollar Index	98.818	+0.087	+0.09%

Crude Oil WTI	86.43	+2.04	+2.42%
Brent Oil	93.49	+1.87	+2.04%
Natural Gas	2.725	-0.089	-3.16%
Gold	4,568.49	+23.19	+0.51%
Silver	68.188	+2.362	+3.59%
US Soybeans	1,239.63	+2.63	+0.21%
Copper	6.4680	-0.0280	-0.43%

Philippines 2Y	6.325	+0.031	+0.49%
Philippines 10Y	7.327	+0.078	+1.08%
Philippines 20Y	7.535	+0.060	+0.80%
U.S. 2Y	4.190	+0.011	+0.26%
U.S. 10Y	4.701	+0.048	+1.03%
U.S. 30Y	5.240	+0.046	+0.89%
Germany 10Y	3.2561	+0.0008	+0.02%

Alphabet C	339.09	-2.61	-0.76%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.76	-0.37	-0.47%
Booking	211.39	-1.61	-0.76%
Apple	317.02	+0.19	+0.06%
Alibaba ADR	128.47	-0.43	-0.33%
Tesla	344.73	-6.39	-1.82%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	305.98	+4.18	+1.39%
A1PA34	220.20	+0.00	+0.00%
ROYALEX	1.00	-0.06	-5.66%
GemEquity I	292.790	-6.170	-2.06%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	10.00