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

292.13 +2.67 +0.92%

31/07 - Closed. Currency in USD

After Hours

294.00

+1.87

+0.64%

1:53:20 - Real-time Data

Type: Equity

Market: United States

Volume: 3,775,015
Bid/Ask: 0.00 / 0.00
Day's Range: 287.91 - 293.94

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

Jul 31, 2026 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	156.5	160.5	0	135.00	0.16	0%	0	2.15	1
UNP Call 135.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260807\|135.00C Delta0.9994 Imp Vol1.7844 Bid156.5 Gamma0 Theoretical158.71 Ask160.5 Theta-0.0095 Intrinsic Value157.13 Volume0 Vega0.0008 Time Value-157.13 Open Interest0 Rho0.0107 Delta / Theta-104.7982 UNP Put 135.00 Exp: Aug 07, 2026 Last: 0.16 Chg.: 0% SymbolUNP\|20260807\|135.00P Delta-0.0202 Imp Vol3.0554 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.4333 Intrinsic Value-157.13 Volume1 Vega0.0199 Time Value157.29 Open Interest0 Rho-0.0013 Delta / Theta0.0466
0	0%	151.5	155.5	0	140.00	0	0%	0	0.2	0
UNP Call 140.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260807\|140.00C Delta0.9993 Imp Vol1.6872 Bid151.5 Gamma0 Theoretical153.71 Ask155.5 Theta-0.0089 Intrinsic Value152.13 Volume0 Vega0.0007 Time Value-152.13 Open Interest0 Rho0.0132 Delta / Theta-111.696 UNP Put 140.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260807\|140.00P Delta-0.0035 Imp Vol2.098 Bid0 Gamma0.0001 Theoretical0.1 Ask0.2 Theta-0.0642 Intrinsic Value-152.13 Volume0 Vega0.0043 Time Value152.13 Open Interest0 Rho-0.0002 Delta / Theta0.0547
0	0%	146.5	150.4	0	145.00	0	0%	0	0.2	0
UNP Call 145.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260807\|145.00C Delta0.9994 Imp Vol1.5893 Bid146.5 Gamma0 Theoretical148.71 Ask150.4 Theta-0.008 Intrinsic Value147.13 Volume0 Vega0.0007 Time Value-147.13 Open Interest0 Rho0.0147 Delta / Theta-125.2979 UNP Put 145.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260807\|145.00P Delta-0.0037 Imp Vol2.0054 Bid0 Gamma0.0001 Theoretical0.1 Ask0.2 Theta-0.0638 Intrinsic Value-147.13 Volume0 Vega0.0045 Time Value147.13 Open Interest0 Rho-0.0002 Delta / Theta0.0575
					292.13	Price @ Jul 31, 2026 20:35 GMT
3.88	0%	3.1	4.3	36	292.50	3.3	0%	3.3	4.9	2
UNP Call 292.50 Exp: Aug 07, 2026 Last: 3.88 Chg.: 0% SymbolUNP\|20260807\|292.50C Delta0.4946 Imp Vol0.257 Bid3.1 Gamma0.0414 Theoretical3.7 Ask4.3 Theta-0.3265 Intrinsic Value-0.37 Volume36 Vega0.1494 Time Value4.25 Open Interest68 Rho0.0231 Delta / Theta-1.5148 UNP Put 292.50 Exp: Aug 07, 2026 Last: 3.3 Chg.: 0% SymbolUNP\|20260807\|292.50P Delta-0.5053 Imp Vol0.2643 Bid3.3 Gamma0.0403 Theoretical4.1 Ask4.9 Theta-0.3225 Intrinsic Value0.37 Volume2 Vega0.1494 Time Value2.93 Open Interest16 Rho-0.0217 Delta / Theta1.5671
2.99	0%	2.6	3.2	9	295.00	5	-53.92%	4	6.3	2
UNP Call 295.00 Exp: Aug 07, 2026 Last: 2.99 Chg.: 0% SymbolUNP\|20260807\|295.00C Delta0.4508 Imp Vol0.2133 Bid2.6 Gamma0.0456 Theoretical2.9 Ask3.2 Theta-0.2514 Intrinsic Value-2.87 Volume9 Vega0.161 Time Value5.86 Open Interest162 Rho0.0248 Delta / Theta-1.7932 UNP Put 295.00 Exp: Aug 07, 2026 Last: 5 Chg.: -53.92% SymbolUNP\|20260807\|295.00P Delta-0.5352 Imp Vol0.278 Bid4 Gamma0.0358 Theoretical5.15 Ask6.3 Theta-0.3138 Intrinsic Value2.87 Volume2 Vega0.1615 Time Value2.13 Open Interest59 Rho-0.0268 Delta / Theta1.7056
1.15	0%	1.65	2.4	0	297.50	0	0%	4.7	7.8	0
UNP Call 297.50 Exp: Aug 07, 2026 Last: 1.15 Chg.: 0% SymbolUNP\|20260807\|297.50C Delta0.3453 Imp Vol0.219 Bid1.65 Gamma0.0414 Theoretical2.03 Ask2.4 Theta-0.2391 Intrinsic Value-5.37 Volume0 Vega0.1499 Time Value6.52 Open Interest68 Rho0.0191 Delta / Theta-1.4442 UNP Put 297.50 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260807\|297.50P Delta-0.6339 Imp Vol0.2531 Bid4.7 Gamma0.0366 Theoretical6.25 Ask7.8 Theta-0.2684 Intrinsic Value5.37 Volume0 Vega0.1529 Time Value-5.37 Open Interest16 Rho-0.0308 Delta / Theta2.3621

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:

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://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

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

South Africa Top 40	103,257.69	-501.02	-0.48%
S. Africa 40 Futures	103,210	-289	-0.28%
US 30	52,373.5	+163.9	+0.31%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX Futures	25,710.0	+52.0	+0.20%
Dollar Index	99.790	+0.070	+0.07%

Gold	4,107.00	-53.60	-1.29%
Silver	57.986	-1.232	-2.08%
Crude Oil WTI	84.67	+1.08	+1.29%
Brent Oil	90.12	+1.09	+1.22%
Natural Gas	2.787	-0.012	-0.43%
Copper	6.4700	-0.0100	-0.15%
US Corn	464.00	-4.50	-0.96%

USD/ZAR	16.5488	+0.0520	+0.32%
EUR/USD	1.1528	0.0000	0.00%
GBP/USD	1.3482	+0.0016	+0.12%
USD/JPY	157.58	-1.96	-1.23%
GBP/JPY	212.45	-2.38	-1.11%
USD/CAD	1.4019	+0.0008	+0.06%
AUD/USD	0.7023	-0.0004	-0.06%

Nampak	44,139	+439	+1.00%
MTN	20,497	-2494	-10.85%
Standard Bank	32,922	+220	+0.67%
FirstRand Ltd	9,868	+123	+1.26%
Capitec	471,409	+5437	+1.17%
African Rainbow Minerals	16,934	+417	+2.52%
Naspers	86,748	+1057	+1.23%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	292.13	+2.67	+0.92%
IDEA	0.027	0.000	0.00%
0358	35.18	+1.36	+4.02%
UPXI	0.7557	-0.0544	-6.72%
EGEN	26.50	+0.20	+0.76%
IA Clarington Loo.	17.78	+0.02	+0.11%
000720	94,600	+12900	+15.79%
TRNLY	1.91	-0.19	-9.05%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	3,588	-2.02%	46.69M
MTN	20,497	-10.85%	16.18M
FirstRand Ltd	9,868	+1.26%	16.17M
AngloGold Ashanti ADR	125,155	-5.39%	2.66M
Gold Fields	53,780	-1.67%	2.54M
Naspers	86,748	+1.23%	1.79M
Capitec	471,409	+1.17%	300.17K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	3	+50.00%	49.13M
Primeserv Group Ltd	295	+9.26%	47.46K
Hulamin	190	+9.20%	653.74K
Lesaka Tech	8,500	+7.59%	1.86K
Brait	228	+5.56%	996.98K
Delta Property Fund	42	+5.00%	250.02K
Sea Harvest	850	+4.94%	84.46K

Name	Last	Chg. %	Vol.
Gemfields	62	-11.43%	45.23K
MTN	20,497	-10.85%	16.18M
Southern Palladium	1,625.00	-7.14%	62.68K
AfroCentric Investment Corp	77	-6.10%	0.50K
Salungano	85	-5.56%	332.09K
AngloGold Ashanti ADR	125,155	-5.39%	2.66M
Nutun	84	-4.55%	600.16K