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

272.42 +0.29 +0.11%

03:59:59 - Closed. Currency in USD

After Hours

275.04

+2.62

+0.96%

4:16:02 - Real-time Data

Type: Equity

Market: United States

Volume: 1,644,069
Bid/Ask: 0.00 / 0.00
Day's Range: 268.68 - 272.58

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

Oct 01, 2026 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
119.82	0%	114.7	118.6	0	155.00	0	0%	0	2.15	0
UNP Call 155.00 Exp: Oct 02, 2026 Last: 119.82 Chg.: 0% SymbolUNP\|20261002\|155.00C Delta0.9993 Imp Vol3.4202 Bid114.7 Gamma0 Theoretical116.68 Ask118.6 Theta-0.0554 Intrinsic Value116.98 Volume0 Vega0.0003 Time Value2.84 Open Interest6 Rho0.0036 Delta / Theta-18.034 UNP Put 155.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261002\|155.00P Delta-0.0284 Imp Vol6.1488 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-2.8432 Intrinsic Value-116.98 Volume0 Vega0.0092 Time Value116.98 Open Interest2 Rho-0.0002 Delta / Theta0.01
114.82	0%	109.7	113.6	0	160.00	0	0%	0	2.15	0
UNP Call 160.00 Exp: Oct 02, 2026 Last: 114.82 Chg.: 0% SymbolUNP\|20261002\|160.00C Delta0.9993 Imp Vol3.2242 Bid109.7 Gamma0 Theoretical111.68 Ask113.6 Theta-0.0531 Intrinsic Value111.98 Volume0 Vega0.0003 Time Value2.84 Open Interest6 Rho0.0039 Delta / Theta-18.802 UNP Put 160.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261002\|160.00P Delta-0.0298 Imp Vol5.8466 Bid0 Gamma0.0008 Theoretical1.07 Ask2.15 Theta-2.8159 Intrinsic Value-111.98 Volume0 Vega0.0096 Time Value111.98 Open Interest4 Rho-0.0002 Delta / Theta0.0106
0	0%	104.7	108.7	0	165.00	0	0%	0	2.15	0
UNP Call 165.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261002\|165.00C Delta0.9981 Imp Vol3.3911 Bid104.7 Gamma0.0001 Theoretical106.7 Ask108.7 Theta-0.147 Intrinsic Value106.98 Volume0 Vega0.0009 Time Value-106.98 Open Interest0 Rho0.0042 Delta / Theta-6.7876 UNP Put 165.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261002\|165.00P Delta-0.0314 Imp Vol5.5529 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-2.7871 Intrinsic Value-106.98 Volume0 Vega0.01 Time Value106.98 Open Interest0 Rho-0.0002 Delta / Theta0.0113
					271.98	Price @ Oct 01, 2026 19:54 GMT
0.95	-58.7%	0.5	1.8	28	272.50	0.85	0%	1.7	3.8	0
UNP Call 272.50 Exp: Oct 02, 2026 Last: 0.95 Chg.: -58.7% SymbolUNP\|20261002\|272.50C Delta0.4181 Imp Vol0.2682 Bid0.5 Gamma0.1024 Theoretical1.15 Ask1.8 Theta-0.7501 Intrinsic Value-0.52 Volume28 Vega0.0555 Time Value1.47 Open Interest51 Rho0.0031 Delta / Theta-0.5574 UNP Put 272.50 Exp: Oct 02, 2026 Last: 0.85 Chg.: 0% SymbolUNP\|20261002\|272.50P Delta-0.5518 Imp Vol0.4081 Bid1.7 Gamma0.0682 Theoretical2.75 Ask3.8 Theta-1.1407 Intrinsic Value0.52 Volume0 Vega0.0562 Time Value0.33 Open Interest41 Rho-0.0037 Delta / Theta0.4837
0.3	-85%	0.05	1.5	1	275.00	0	0%	3.4	5.9	0
UNP Call 275.00 Exp: Oct 02, 2026 Last: 0.3 Chg.: -85% SymbolUNP\|20261002\|275.00C Delta0.2585 Imp Vol0.3528 Bid0.05 Gamma0.0645 Theoretical0.78 Ask1.5 Theta-0.8146 Intrinsic Value-3.02 Volume1 Vega0.046 Time Value3.32 Open Interest83 Rho0.0019 Delta / Theta-0.3173 UNP Put 275.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261002\|275.00P Delta-0.6858 Imp Vol0.4677 Bid3.4 Gamma0.0534 Theoretical4.65 Ask5.9 Theta-1.1716 Intrinsic Value3.02 Volume0 Vega0.0505 Time Value-3.02 Open Interest75 Rho-0.0045 Delta / Theta0.5853
0.76	-52.5%	0.05	1.15	3	277.50	0	0%	5.2	7.9	0
UNP Call 277.50 Exp: Oct 02, 2026 Last: 0.76 Chg.: -52.5% SymbolUNP\|20261002\|277.50C Delta0.18 Imp Vol0.4367 Bid0.05 Gamma0.0423 Theoretical0.6 Ask1.15 Theta-0.8171 Intrinsic Value-5.52 Volume3 Vega0.0373 Time Value6.28 Open Interest27 Rho0.0013 Delta / Theta-0.2203 UNP Put 277.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261002\|277.50P Delta-0.8017 Imp Vol0.471 Bid5.2 Gamma0.0416 Theoretical6.55 Ask7.9 Theta-0.9231 Intrinsic Value5.52 Volume0 Vega0.0396 Time Value-5.52 Open Interest4 Rho-0.005 Delta / Theta0.8685

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:

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 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	5,629.47	-50.01	-0.88%
Nikkei 225	68,956.72	+2203.00	+3.30%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,675.0	+23.0	+0.30%
US Tech 100	30,540.0	+131.5	+0.43%
DAX	24,939.35	-259.84	-1.03%
Dollar Index	101.795	-0.085	-0.08%

Crude Oil WTI	92.96	+0.09	+0.10%
Brent Oil	102.39	+0.08	+0.08%
Natural Gas	2.950	-0.020	-0.67%
Gold	4,208.85	+6.55	+0.16%
Silver	61.380	+0.200	+0.33%
US Soybeans	1,283.25	-9.75	-0.75%
Copper	6.5868	+0.0468	+0.72%

Philippines 2Y	6.686	0.000	0.00%
Philippines 10Y	7.682	0.000	0.00%
Philippines 20Y	7.663	0.000	0.00%
U.S. 2Y	4.783	-0.104	-2.13%
U.S. 10Y	5.236	-0.075	-1.41%
U.S. 30Y	5.606	-0.033	-0.59%
Germany 10Y	3.5202	-0.0585	-1.63%

Alphabet C	334.93	-5.81	-1.71%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.02	-0.46	-0.62%
Booking	160.28	-2.63	-1.61%
Apple	330.32	-2.70	-0.81%
Alibaba ADR	107.45	-0.10	-0.09%
Tesla	354.26	-0.55	-0.16%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	272.42	+0.29	+0.11%
ASMG	0.16	-0.02	-11.24%
002790	25,900	+50	+0.19%
JPM S&P HK Equity.	1.567	+0.006	+0.38%
DASH/SEK	590.90	-12.40	-2.06%
CXT	48.06	+0.96	+2.04%
Global X Robotics.	17.73	-0.03	-0.15%
Deka-BR 100	158.560	-0.390	-0.25%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-0.66%	9.79M
Universal Robina	57.50	-0.35%	5.90M
BDO Unibank	110.30	-2.39%	3.22M
Bank of the Philippine Islands	94.50	+1.61%	2.39M
International Container	867.000	-2.69%	2.19M
Ayala	523.00	+4.60%	1.53M
SM Investments	492.00	-1.56%	802.66K

Name	Last	Chg. %	Vol.
Pacifica	1.650	+44.74%	446.00K
Pryce	18.880	+14.42%	70.30K
Lorenzo Shipping	0.700	+12.90%	68.00K
NiHAO Mineral	0.540	+8.00%	39.00K
Seafront Resources	2.380	+7.69%	10.00K
ACEN	2.690	+7.60%	41.00M
Harbor Star Shipping	1.430	+7.52%	1.78M

Name	Last	Chg. %	Vol.
Asiabest Group A	33.000	-22.54%	897.20K
Manila Bulletin	0.144	-20.44%	130.00K
Supercity Realty Dev	33.10	-13.80%	1.00K
Swift Foods Conv Pref	0.980	-12.50%	2.00K
Manila Mining B	0.0083	-10.75%	1.00M
IPM	1.750	-10.71%	30.00K
Concrete Aggregates A	52.800	-9.67%	0.20K