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

276.61 -0.45 -0.16%

21:59:59 - Closed. Currency in USD

After Hours

276.61

0.00

0.00%

23:36:18 - Real-time Data

Type: Equity

Market: United States

Volume: 1,323,414
Bid/Ask: 0.00 / 0.00
Day's Range: 274.88 - 277.99

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 06, 2026 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
120.92	0%	119.5	122.3	6	155.00	0	0%	0	2.15	0
UNP Call 155.00 Exp: Oct 09, 2026 Last: 120.92 Chg.: 0% SymbolUNP\|20261009\|155.00C Delta0.9997 Imp Vol1.7649 Bid119.5 Gamma0 Theoretical121.52 Ask122.3 Theta-0.0046 Intrinsic Value121.61 Volume6 Vega0.0001 Time Value-0.69 Open Interest0 Rho0.0109 Delta / Theta-215.4631 UNP Put 155.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261009\|155.00P Delta-0.0273 Imp Vol3.6355 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.9562 Intrinsic Value-121.61 Volume0 Vega0.0158 Time Value121.61 Open Interest0 Rho-0.0007 Delta / Theta0.0286
115.95	0%	114.5	117.4	6	160.00	0	0%	0	2.15	0
UNP Call 160.00 Exp: Oct 09, 2026 Last: 115.95 Chg.: 0% SymbolUNP\|20261009\|160.00C Delta0.9998 Imp Vol1.292 Bid114.5 Gamma0 Theoretical116.52 Ask117.4 Theta-0.0018 Intrinsic Value116.61 Volume6 Vega0 Time Value-0.66 Open Interest0 Rho0.0127 Delta / Theta-566.4805 UNP Put 160.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261009\|160.00P Delta-0.0287 Imp Vol3.4617 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.9475 Intrinsic Value-116.61 Volume0 Vega0.0164 Time Value116.61 Open Interest0 Rho-0.0007 Delta / Theta0.0303
0	0%	109.5	112.6	0	165.00	0	0%	0	2.15	0
UNP Call 165.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261009\|165.00C Delta0.9992 Imp Vol1.8166 Bid109.5 Gamma0.0001 Theoretical111.53 Ask112.6 Theta-0.0195 Intrinsic Value111.61 Volume0 Vega0.0006 Time Value-111.61 Open Interest0 Rho0.0127 Delta / Theta-51.212 UNP Put 165.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261009\|165.00P Delta-0.0301 Imp Vol3.2929 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.9383 Intrinsic Value-111.61 Volume0 Vega0.0171 Time Value111.61 Open Interest0 Rho-0.0007 Delta / Theta0.0321
					276.61	Price @ Oct 06, 2026 20:35 GMT
1.81	-46.76%	1.55	2.25	41	277.50	3.2	0%	2.6	3.4	0
UNP Call 277.50 Exp: Oct 09, 2026 Last: 1.81 Chg.: -46.76% SymbolUNP\|20261009\|277.50C Delta0.4403 Imp Vol0.2337 Bid1.55 Gamma0.0673 Theoretical1.9 Ask2.25 Theta-0.3912 Intrinsic Value-0.89 Volume41 Vega0.0989 Time Value2.7 Open Interest53 Rho0.0099 Delta / Theta-1.1256 UNP Put 277.50 Exp: Oct 09, 2026 Last: 3.2 Chg.: 0% SymbolUNP\|20261009\|277.50P Delta-0.5559 Imp Vol0.2493 Bid2.6 Gamma0.0633 Theoretical3 Ask3.4 Theta-0.4044 Intrinsic Value0.89 Volume0 Vega0.099 Time Value2.31 Open Interest12 Rho-0.0111 Delta / Theta1.3747
0.85	-57.5%	0.8	1.3	20	280.00	0	0%	4	5.2	0
UNP Call 280.00 Exp: Oct 09, 2026 Last: 0.85 Chg.: -57.5% SymbolUNP\|20261009\|280.00C Delta0.2861 Imp Vol0.2372 Bid0.8 Gamma0.0572 Theoretical1.05 Ask1.3 Theta-0.3409 Intrinsic Value-3.39 Volume20 Vega0.0853 Time Value4.24 Open Interest34 Rho0.0064 Delta / Theta-0.8391 UNP Put 280.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261009\|280.00P Delta-0.705 Imp Vol0.2492 Bid4 Gamma0.0554 Theoretical4.6 Ask5.2 Theta-0.3506 Intrinsic Value3.39 Volume0 Vega0.0865 Time Value-3.39 Open Interest5 Rho-0.0135 Delta / Theta2.011
1.05	0%	0.4	1.2	0	282.50	0	0%	5.9	8.2	0
UNP Call 282.50 Exp: Oct 09, 2026 Last: 1.05 Chg.: 0% SymbolUNP\|20261009\|282.50C Delta0.205 Imp Vol0.2803 Bid0.4 Gamma0.0404 Theoretical0.8 Ask1.2 Theta-0.3355 Intrinsic Value-5.89 Volume0 Vega0.0712 Time Value6.94 Open Interest27 Rho0.0046 Delta / Theta-0.6109 UNP Put 282.50 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261009\|282.50P Delta-0.7637 Imp Vol0.321 Bid5.9 Gamma0.0384 Theoretical7.05 Ask8.2 Theta-0.4039 Intrinsic Value5.89 Volume0 Vega0.0772 Time Value-5.89 Open Interest0 Rho-0.0144 Delta / Theta1.8906

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	101,162.20	+481.05	+0.48%
S. Africa 40 Futures	101,837	+329	+0.32%
US 30	51,555.1	+286.7	+0.56%
US 500	7,826.6	+52.5	+0.68%
US Tech 100	31,250.3	+173.9	+0.56%
DAX Futures	25,523.7	-88.3	-0.34%
Dollar Index	101.605	-0.005	0.00%

Gold	4,192.80	+5.70	+0.14%
Silver	61.698	+0.107	+0.17%
Crude Oil WTI	89.91	+0.48	+0.54%
Brent Oil	101.04	-0.09	-0.09%
Natural Gas	3.12	+0.05	+1.66%
Copper	6.6595	+0.0095	+0.14%
US Corn	508.50	+0.50	+0.10%

USD/ZAR	16.5318	+0.0114	+0.07%
EUR/USD	1.1260	0.0000	0.00%
GBP/USD	1.3274	-0.0003	-0.02%
USD/JPY	158.13	+0.03	+0.02%
GBP/JPY	209.89	+0.02	+0.01%
USD/CAD	1.4209	+0.0002	+0.01%
AUD/USD	0.6980	-0.0002	-0.03%

Nampak	48,250	+699	+1.47%
MTN	18,801	+385	+2.09%
Standard Bank	29,986	+473	+1.60%
FirstRand Ltd	9,139	+129	+1.43%
Capitec	427,578	+4665	+1.10%
African Rainbow Minerals	15,650	+86	+0.55%
Naspers N	70,787	+183	+0.26%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	276.61	-0.45	-0.16%
TPFG	417.50	0.00	0.00%
COMP/USD	24.28	-0.78	-3.11%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,139	+1.43%	12.14M
MTN	18,801	+2.09%	3.87M
Gold Fields	59,461	+0.06%	2.53M
Naspers N	70,787	+0.26%	1.61M
AngloGold Ashanti ADR	153,695	-1.82%	999.67K
Valterra Platinum	127,105	-0.40%	678.48K
Capitec	427,578	+1.10%	297.74K

Name	Last	Chg. %	Vol.
Oando Plc	20	+53.85%	22.67K
South Ocean Holdings Ltd	110	+10.00%	6.60K
Combined Moto	3,885	+9.22%	5.53K
Sappi	1,311	+7.20%	2.39M
Quantum Foods Holdings	799	+6.39%	0.04K
Weaver Fintech	4,890	+6.33%	0.64K
Lesaka Tech	7,756	+6.25%	32.99K

Name	Last	Chg. %	Vol.
Acsion	900	-17.81%	5.96K
Sephaku Holdings Ltd	151	-7.93%	52.16K
Orion Minerals	26	-7.14%	2.27M
Afrocentric Investment	70	-6.67%	183.37K
Invicta	3,353	-6.31%	2.42K
Purple	168	-5.62%	819.48K
Randgold	360	-4.76%	28.88K