Breaking News

Union Pacific Corporation (UNP)

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

Add to/Remove from a Portfolio Add to Watchlist

259.92 -1.85 -0.71%

02:40:52 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,873,453
Bid/Ask: 0.00 / 0.00
Day's Range: 258.16 - 263.04

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

Feb 13, 2026 18:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	139.2	142.5	0	120.00	0.06	0%	0	0.05	0
UNP Call 120.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260213\|120.00C Delta0.9919 Imp Vol6.6873 Bid139.2 Gamma0.0002 Theoretical140.85 Ask142.5 Theta-1.0146 Intrinsic Value139.67 Volume0 Vega0.003 Time Value-139.67 Open Interest0 Rho0.0023 Delta / Theta-0.9776 UNP Put 120.00 Exp: Feb 13, 2026 Last: 0.06 Chg.: 0% SymbolUNP\|20260213\|120.00P Delta-0.0021 Imp Vol5.4886 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.2513 Intrinsic Value-139.67 Volume0 Vega0.0009 Time Value139.73 Open Interest4 Rho0 Delta / Theta0.0084
0	0%	134.8	137.5	0	125.00	0	0%	0	2.15	0
UNP Call 125.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260213\|125.00C Delta0.9852 Imp Vol7.0991 Bid134.8 Gamma0.0004 Theoretical136.15 Ask137.5 Theta-1.8226 Intrinsic Value134.67 Volume0 Vega0.0051 Time Value-134.67 Open Interest0 Rho0.0025 Delta / Theta-0.5405 UNP Put 125.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260213\|125.00P Delta-0.0365 Imp Vol9.0844 Bid0 Gamma0.0007 Theoretical2.15 Ask2.15 Theta-4.9949 Intrinsic Value-134.67 Volume0 Vega0.0108 Time Value134.67 Open Interest0 Rho-0.0003 Delta / Theta0.0073
0	0%	129.7	132.5	0	130.00	0	0%	0	2.15	0
UNP Call 130.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260213\|130.00C Delta0.9854 Imp Vol6.6584 Bid129.7 Gamma0.0004 Theoretical131.1 Ask132.5 Theta-1.684 Intrinsic Value129.67 Volume0 Vega0.005 Time Value-129.67 Open Interest0 Rho0.0026 Delta / Theta-0.5852 UNP Put 130.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260213\|130.00P Delta-0.0384 Imp Vol8.6621 Bid0 Gamma0.0007 Theoretical2.15 Ask2.15 Theta-4.9551 Intrinsic Value-129.67 Volume0 Vega0.0113 Time Value129.67 Open Interest0 Rho-0.0003 Delta / Theta0.0077
					259.67	Price @ Feb 13, 2026 18:24 GMT
0.8	0%	0.8	3.2	5	260.00	0.94	0%	0	2.25	0
UNP Call 260.00 Exp: Feb 13, 2026 Last: 0.8 Chg.: 0% SymbolUNP\|20260213\|260.00C Delta0.7032 Imp Vol0.0822 Bid0.8 Gamma0.3109 Theoretical0.8 Ask3.2 Theta-0.203 Intrinsic Value-0.33 Volume5 Vega0.0468 Time Value1.13 Open Interest89 Rho0.0049 Delta / Theta-3.4644 UNP Put 260.00 Exp: Feb 13, 2026 Last: 0.94 Chg.: 0% SymbolUNP\|20260213\|260.00P Delta-0.4582 Imp Vol0.4697 Bid0 Gamma0.0624 Theoretical2.25 Ask2.25 Theta-1.2753 Intrinsic Value0.33 Volume0 Vega0.0537 Time Value0.61 Open Interest176 Rho-0.0029 Delta / Theta0.3593
0.88	-23.48%	0	1.75	6	262.50	4.06	35.33%	0.4	2.95	25
UNP Call 262.50 Exp: Feb 13, 2026 Last: 0.88 Chg.: -23.48% SymbolUNP\|20260213\|262.50C Delta0.3263 Imp Vol0.3068 Bid0 Gamma0.0868 Theoretical0.88 Ask1.75 Theta-0.7633 Intrinsic Value-2.83 Volume6 Vega0.0488 Time Value3.71 Open Interest29 Rho0.0023 Delta / Theta-0.4276 UNP Put 262.50 Exp: Feb 13, 2026 Last: 4.06 Chg.: 35.33% SymbolUNP\|20260213\|262.50P Delta0 Imp Vol0 Bid0.4 Gamma0 Theoretical0 Ask2.95 Theta0 Intrinsic Value2.83 Volume25 Vega0 Time Value1.23 Open Interest35 Rho0 Delta / Theta0
1.5	0%	0	1	0	265.00	5	0%	2.6	5.4	0
UNP Call 265.00 Exp: Feb 13, 2026 Last: 1.5 Chg.: 0% SymbolUNP\|20260213\|265.00C Delta0.2566 Imp Vol0.4845 Bid0 Gamma0.0491 Theoretical1 Ask1 Theta-1.0749 Intrinsic Value-5.33 Volume0 Vega0.0436 Time Value6.83 Open Interest118 Rho0.0018 Delta / Theta-0.2387 UNP Put 265.00 Exp: Feb 13, 2026 Last: 5 Chg.: 0% SymbolUNP\|20260213\|265.00P Delta0 Imp Vol0 Bid2.6 Gamma0 Theoretical0 Ask5.4 Theta0 Intrinsic Value5.33 Volume0 Vega0 Time Value-0.33 Open Interest1 Rho0 Delta / Theta0

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	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,869.7	+36.9	+0.54%
US Tech 100	24,878.0	+190.4	+0.77%
DAX	24,903.39	+50.70	+0.20%
Dollar Index	96.745	-0.092	-0.10%

Crude Oil WTI	63.10	+0.26	+0.41%
Brent Oil	67.97	+0.45	+0.67%
Natural Gas	3.269	+0.052	+1.62%
Gold	5,050.80	+102.40	+2.07%
Silver	77.760	+2.078	+2.75%
US Soybeans	1,134.13	-1.88	-0.17%
Copper	5.8163	+0.0308	+0.53%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.420	-0.046	-1.33%
U.S. 10Y	4.063	-0.041	-1.00%
U.S. 30Y	4.702	-0.027	-0.57%
Germany 10Y	2.7651	+0.0081	+0.29%

Alphabet C	307.67	-1.71	-0.55%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.58	+0.38	+0.47%
Booking	4,146.03	-13.07	-0.31%
Apple	259.13	-2.60	-0.99%
Alibaba ADR	156.00	-2.73	-1.72%
Tesla	422.41	+5.34	+1.28%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	259.92	-1.85	-0.71%
000603	45.20	-1.60	-3.42%
Nifty PSE	10,174.80	-173.70	-1.68%
ESAB	136.52	+2.61	+1.95%
7972	2,624.0	-226.0	-7.93%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K