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

284.39 -0.69 -0.24%

19:18:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 528,685
Bid/Ask: 0.00 / 0.00
Day's Range: 282.69 - 286.31

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

Sep 15, 2026 16:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	172	176.2	0	110.00	0	0%	0	0.05	0
UNP Call 110.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260918\|110.00C Delta0.9994 Imp Vol3.3601 Bid172 Gamma0 Theoretical174.24 Ask176.2 Theta-0.0251 Intrinsic Value174.58 Volume0 Vega0.0005 Time Value-174.58 Open Interest0 Rho0.0033 Delta / Theta-39.8932 UNP Put 110.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260918\|110.00P Delta-0.0009 Imp Vol3.5405 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0471 Intrinsic Value-174.58 Volume0 Vega0.0008 Time Value174.58 Open Interest1 Rho0 Delta / Theta0.0194
0	0%	167.1	171.2	0	115.00	0	0%	0	2.15	0
UNP Call 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260918\|115.00C Delta0.9994 Imp Vol3.1992 Bid167.1 Gamma0 Theoretical169.24 Ask171.2 Theta-0.0244 Intrinsic Value169.58 Volume0 Vega0.0005 Time Value-169.58 Open Interest0 Rho0.0035 Delta / Theta-41.0379 UNP Put 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260918\|115.00P Delta-0.018 Imp Vol5.3847 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-1.0215 Intrinsic Value-169.58 Volume0 Vega0.0114 Time Value169.58 Open Interest0 Rho-0.0005 Delta / Theta0.0176
0	0%	162	166.2	0	120.00	0	0%	0	2.15	0
UNP Call 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260918\|120.00C Delta0.9994 Imp Vol3.0452 Bid162 Gamma0 Theoretical164.24 Ask166.2 Theta-0.0237 Intrinsic Value164.58 Volume0 Vega0.0005 Time Value-164.58 Open Interest0 Rho0.0038 Delta / Theta-42.1698 UNP Put 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260918\|120.00P Delta-0.0188 Imp Vol5.1539 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-1.0163 Intrinsic Value-164.58 Volume0 Vega0.0118 Time Value164.58 Open Interest6 Rho-0.0005 Delta / Theta0.0185
					284.58	Price @ Sep 15, 2026 16:54 GMT
2.6	-23.53%	2.2	3.2	33	285.00	3.2	-20%	2.75	4.4	30
UNP Call 285.00 Exp: Sep 18, 2026 Last: 2.6 Chg.: -23.53% SymbolUNP\|20260918\|285.00C Delta0.4672 Imp Vol0.2965 Bid2.2 Gamma0.052 Theoretical2.7 Ask3.2 Theta-0.5121 Intrinsic Value-0.42 Volume33 Vega0.1024 Time Value3.02 Open Interest170 Rho0.0107 Delta / Theta-0.9124 UNP Put 285.00 Exp: Sep 18, 2026 Last: 3.2 Chg.: -20% SymbolUNP\|20260918\|285.00P Delta-0.5311 Imp Vol0.3104 Bid2.75 Gamma0.0498 Theoretical3.58 Ask4.4 Theta-0.5236 Intrinsic Value0.42 Volume30 Vega0.1025 Time Value2.78 Open Interest388 Rho-0.0111 Delta / Theta1.0143
1.66	-12.63%	1.3	2.1	177	287.50	0	0%	4.3	7	0
UNP Call 287.50 Exp: Sep 18, 2026 Last: 1.66 Chg.: -12.63% SymbolUNP\|20260918\|287.50C Delta0.341 Imp Vol0.2947 Bid1.3 Gamma0.0483 Theoretical1.7 Ask2.1 Theta-0.4686 Intrinsic Value-2.92 Volume177 Vega0.0945 Time Value4.58 Open Interest56 Rho0.0078 Delta / Theta-0.7277 UNP Put 287.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260918\|287.50P Delta-0.6262 Imp Vol0.3692 Bid4.3 Gamma0.0399 Theoretical5.65 Ask7 Theta-0.593 Intrinsic Value2.92 Volume0 Vega0.0976 Time Value-2.92 Open Interest31 Rho-0.0129 Delta / Theta1.056
0.9	-35.71%	0.75	1.4	39	290.00	7.6	0%	5.9	8.8	0
UNP Call 290.00 Exp: Sep 18, 2026 Last: 0.9 Chg.: -35.71% SymbolUNP\|20260918\|290.00C Delta0.2378 Imp Vol0.3028 Bid0.75 Gamma0.0396 Theoretical1.08 Ask1.4 Theta-0.4052 Intrinsic Value-5.42 Volume39 Vega0.0797 Time Value6.32 Open Interest3,561 Rho0.0055 Delta / Theta-0.5868 UNP Put 290.00 Exp: Sep 18, 2026 Last: 7.6 Chg.: 0% SymbolUNP\|20260918\|290.00P Delta-0.7202 Imp Vol0.3676 Bid5.9 Gamma0.0356 Theoretical7.35 Ask8.8 Theta-0.5225 Intrinsic Value5.42 Volume0 Vega0.0867 Time Value2.18 Open Interest390 Rho-0.0144 Delta / Theta1.3784

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	106,494.57	+428.38	+0.40%
S. Africa 40 Futures	105,780	-1903	-1.77%
US 30	51,980.1	-441.2	-0.84%
US 500	7,582.5	-37.5	-0.49%
US Tech 100	28,957.2	-170.0	-0.58%
DAX Futures	25,642.5	+29.5	+0.12%
Dollar Index	99.363	+0.257	+0.26%

Gold	4,334.45	-17.45	-0.40%
Silver	63.915	-0.223	-0.35%
Crude Oil WTI	106.45	+5.06	+4.99%
Brent Oil	109.15	+3.47	+3.28%
Natural Gas	2.904	+0.008	+0.28%
Copper	6.4403	+0.0358	+0.56%
US Corn	534.40	+1.40	+0.26%

USD/ZAR	16.2580	+0.0101	+0.06%
EUR/USD	1.1539	-0.0011	-0.10%
GBP/USD	1.3476	-0.0025	-0.19%
USD/JPY	155.12	+0.79	+0.51%
GBP/JPY	209.02	+0.68	+0.33%
USD/CAD	1.3914	+0.0012	+0.09%
AUD/USD	0.7131	-0.0009	-0.13%

Nampak	45,409	-491	-1.07%
MTN	20,198	+49	+0.24%
Standard Bank	31,215	+15	+0.05%
FirstRand Ltd	9,461	+124	+1.33%
Capitec	448,754	+4754	+1.07%
African Rainbow Minerals	17,889	+342	+1.95%
Naspers	74,398	+1535	+2.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	UNP	284.39	-0.69	-0.24%
	EQPT	17.68	-0.23	-1.28%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,461	+1.33%	16.46M
Sasol	24,081	+0.69%	2.62M
Naspers	74,398	+2.11%	1.33M
Gold Fields	69,643	-0.77%	1.32M
Valterra Platinum	141,781	+2.06%	832.53K
AngloGold Ashanti ADR	160,923	-1.21%	747.40K
Capitec	448,754	+1.07%	191.84K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	100	+25.00%	22.30K
Mantengu Mining	22.00	+15.79%	27.17K
enX Group	238	+14.98%	2.92K
Randgold Exploration	395	+8.22%	2.20K
Copper 360	58.00	+7.41%	1.07M
Italtile	832	+7.35%	41.34K
E Media Holdings Ltd	205	+6.22%	0.22K

Name	Last	Chg. %	Vol.
RH Bophelo	123	-20.65%	27.96K
Finbond Group Ltd	73	-10.98%	10.61K
Netcare	9,501	-9.51%	904.00
Weaver Fintech	4,301	-9.45%	1.03K
Crookes Brothers Ltd	2,000	-8.88%	0.09K
Lesaka Tech	6,931	-6.34%	10.02K
Deneb Investments	281	-6.33%	72.26K