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

292.79 +0.55 +0.19%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 847,123
Bid/Ask: 0.00 / 0.00
Day's Range: 290.37 - 294.39

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Union Pacific Option Chain

Get in-depth Union Pacific option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Union Pacific options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 11, 2026 17:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	149.9	154	0	140.00	0	0%	0	0.05	0
UNP Call 140.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260814\|140.00C Delta0.9997 Imp Vol2.4325 Bid149.9 Gamma0 Theoretical152.03 Ask154 Theta-0.0115 Intrinsic Value152.98 Volume0 Vega0.0003 Time Value-152.98 Open Interest0 Rho0.0055 Delta / Theta-87.1687 UNP Put 140.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260814\|140.00P Delta-0.0011 Imp Vol2.7708 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0463 Intrinsic Value-152.98 Volume0 Vega0.001 Time Value152.98 Open Interest0 Rho0 Delta / Theta0.0245
0	0%	145	148.9	0	145.00	0	0%	0	2.15	0
UNP Call 145.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260814\|145.00C Delta0.9997 Imp Vol2.2977 Bid145 Gamma0 Theoretical147.03 Ask148.9 Theta-0.0104 Intrinsic Value147.98 Volume0 Vega0.0003 Time Value-147.98 Open Interest0 Rho0.0064 Delta / Theta-95.9644 UNP Put 145.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260814\|145.00P Delta-0.0223 Imp Vol4.2545 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.9965 Intrinsic Value-147.98 Volume0 Vega0.0141 Time Value147.98 Open Interest0 Rho-0.0006 Delta / Theta0.0224
0	0%	140	143.9	0	150.00	0.07	0%	0	2.15	0
UNP Call 150.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260814\|150.00C Delta0.9997 Imp Vol2.1613 Bid140 Gamma0 Theoretical142.03 Ask143.9 Theta-0.0092 Intrinsic Value142.98 Volume0 Vega0.0002 Time Value-142.98 Open Interest0 Rho0.0076 Delta / Theta-108.8378 UNP Put 150.00 Exp: Aug 14, 2026 Last: 0.07 Chg.: 0% SymbolUNP\|20260814\|150.00P Delta-0.0233 Imp Vol4.0714 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.9896 Intrinsic Value-142.98 Volume0 Vega0.0146 Time Value143.05 Open Interest1 Rho-0.0006 Delta / Theta0.0235
					292.98	Price @ Aug 11, 2026 17:24 GMT
1.75	0%	0.5	2.95	0	295.00	4.1	0%	4	6.7	0
UNP Call 295.00 Exp: Aug 14, 2026 Last: 1.75 Chg.: 0% SymbolUNP\|20260814\|295.00C Delta0.3511 Imp Vol0.2792 Bid0.5 Gamma0.0502 Theoretical1.72 Ask2.95 Theta-0.4616 Intrinsic Value-2.02 Volume0 Vega0.0982 Time Value3.77 Open Interest79 Rho0.0083 Delta / Theta-0.7607 UNP Put 295.00 Exp: Aug 14, 2026 Last: 4.1 Chg.: 0% SymbolUNP\|20260814\|295.00P Delta-0.6186 Imp Vol0.3483 Bid4 Gamma0.0414 Theoretical5.35 Ask6.7 Theta-0.5779 Intrinsic Value2.02 Volume0 Vega0.1009 Time Value2.08 Open Interest25 Rho-0.013 Delta / Theta1.0704
1.45	0%	0	2.9	0	297.50	0	0%	5.5	7.5	0
UNP Call 297.50 Exp: Aug 14, 2026 Last: 1.45 Chg.: 0% SymbolUNP\|20260814\|297.50C Delta0.2739 Imp Vol0.3302 Bid0 Gamma0.0381 Theoretical1.45 Ask2.9 Theta-0.4888 Intrinsic Value-4.52 Volume0 Vega0.0882 Time Value5.97 Open Interest109 Rho0.0065 Delta / Theta-0.5604 UNP Put 297.50 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260814\|297.50P Delta-0.759 Imp Vol0.2849 Bid5.5 Gamma0.0414 Theoretical6.5 Ask7.5 Theta-0.3824 Intrinsic Value4.52 Volume0 Vega0.0824 Time Value-4.52 Open Interest5 Rho-0.0151 Delta / Theta1.9848
0.33	-49.23%	0.15	0.85	12	300.00	8.86	8.05%	7.5	10.2	2
UNP Call 300.00 Exp: Aug 14, 2026 Last: 0.33 Chg.: -49.23% SymbolUNP\|20260814\|300.00C Delta0.1391 Imp Vol0.2696 Bid0.15 Gamma0.031 Theoretical0.5 Ask0.85 Theta-0.2656 Intrinsic Value-7.02 Volume12 Vega0.0587 Time Value7.35 Open Interest101 Rho0.0033 Delta / Theta-0.5238 UNP Put 300.00 Exp: Aug 14, 2026 Last: 8.86 Chg.: 8.05% SymbolUNP\|20260814\|300.00P Delta-0.8099 Imp Vol0.3323 Bid7.5 Gamma0.0314 Theoretical8.85 Ask10.2 Theta-0.3882 Intrinsic Value7.02 Volume2 Vega0.0718 Time Value1.84 Open Interest7 Rho-0.0157 Delta / Theta2.0863

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,471.70	-112.10	-0.46%
BSE Sensex	78,154.25	-388.19	-0.49%
Nifty Bank	57,446.25	-240.70	-0.42%
Nifty 50 Futures	24,547.90	-111.80	-0.45%
US 500	7,735.2	-17.8	-0.23%
FTSE 100	10,844.19	-18.31	-0.17%
Dollar Index	99.735	+0.032	+0.03%

Gold	4,434.80	+15.10	+0.34%
Crude Oil WTI	83.32	+1.19	+1.45%
Brent Oil	88.87	+1.15	+1.31%
Natural Gas	2.776	-0.018	-0.64%
Silver	64.925	-0.347	-0.53%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,066.00	-5.00	-0.47%
NTPC	338.45	-2.00	-0.59%
ICICI Bank	1,429.60	-2.20	-0.15%
Reliance Industries	1,323.90	-3.40	-0.26%
DLF	650.10	-9.90	-1.50%
Tata Motors Passenger Vehicles	347.60	+0.50	+0.14%
Tata Steel Ltd	188.25	-1.99	-1.05%

USD/INR	95.384	+0.084	+0.09%
EUR/USD	1.1538	-0.0008	-0.07%
GBP/USD	1.3503	-0.0003	-0.02%
USD/JPY	159.30	+0.10	+0.06%
GBP/INR	128.882	+0.198	+0.15%
EUR/INR	110.1010	+0.0940	+0.09%
USD/CAD	1.3921	-0.0019	-0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	UNP	292.79	+0.55	+0.19%
	FFF	0.22	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
LIC India	406.00	+3.31%	49.78M
HDFC Bank	729.00	-0.27%	29.15M
Chennai Petroleum	1,426.10	+15.00%	17.24M
ICICI Bank	1,429.60	-0.15%	10.47M
Info Edge India	1,360.00	+6.08%	9.95M
Gland	2,924.40	+9.64%	8.76M
BSE	3,605.00	+0.25%	5.48M

Name	Last	Chg. %	Vol.
Ind-Swift Labs	284.68	+20.00%	9.12M
Manoj Jewellers	35.76	+20.00%	110.00K
Abm International	52.56	+20.00%	17.56K
Oxygenta Pharmaceutical	65.64	+20.00%	51.37K
Ind-Swift Labs	284.50	+19.99%	319.20K
Caprihans India	92.84	+19.99%	59.07K
Shekhawati Industries	16.520	+19.97%	219.97K

Name	Last	Chg. %	Vol.
Burnpur Cement Ltd	21.35	-35.89%	84.25K
Burnpur Cement Ltd	21.35	-35.30%	234.40K
HLE Glascoat	379.60	-20.00%	139.04K
Rhetan TMT	27.04	-20.00%	1.26M
HLE Glascoat	379.75	-19.99%	7.83K
Rhetan TMT	27.01	-19.99%	41.88M
Karnimata Cold Storage	7.66	-17.81%	6.00K