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

289.73 -0.89 -0.31%

01:29:59 - Closed. Currency in USD

Pre Market

288.06

-1.67

-0.58%

17:35:18 - Real-time Data

Type: Equity

Market: United States

Volume: 1,892,673
Bid/Ask: 0.00 / 0.00
Day's Range: 285.69 - 291.82

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

Sep 02, 2026 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	134	137.2	0	155.00	0	0%	0	2.15	0
UNP Call 155.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260904\|155.00C Delta0.9786 Imp Vol4.5466 Bid134 Gamma0.0005 Theoretical135.6 Ask137.2 Theta-1.2473 Intrinsic Value134.73 Volume0 Vega0.011 Time Value-134.73 Open Interest5 Rho0.0068 Delta / Theta-0.7846 UNP Put 155.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260904\|155.00P Delta-0.0248 Imp Vol4.7236 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-1.4682 Intrinsic Value-134.73 Volume0 Vega0.0124 Time Value134.73 Open Interest0 Rho-0.0004 Delta / Theta0.0169
0	0%	128	132.3	0	160.00	0	0%	0	2.15	0
UNP Call 160.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260904\|160.00C Delta0.9868 Imp Vol3.857 Bid128 Gamma0.0004 Theoretical130.15 Ask132.3 Theta-0.6993 Intrinsic Value129.73 Volume0 Vega0.0072 Time Value-129.73 Open Interest0 Rho0.0071 Delta / Theta-1.4112 UNP Put 160.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260904\|160.00P Delta-0.0259 Imp Vol4.5129 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-1.4565 Intrinsic Value-129.73 Volume0 Vega0.0129 Time Value129.73 Open Interest0 Rho-0.0004 Delta / Theta0.0178
0	0%	123	127.3	0	165.00	0	0%	0	2.15	0
UNP Call 165.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260904\|165.00C Delta0.9862 Imp Vol3.6764 Bid123 Gamma0.0004 Theoretical125.15 Ask127.3 Theta-0.6935 Intrinsic Value124.73 Volume0 Vega0.0075 Time Value-124.73 Open Interest0 Rho0.0075 Delta / Theta-1.4221 UNP Put 165.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolUNP\|20260904\|165.00P Delta-0.0271 Imp Vol4.3083 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-1.4443 Intrinsic Value-124.73 Volume0 Vega0.0134 Time Value124.73 Open Interest0 Rho-0.0005 Delta / Theta0.0188
					289.73	Price @ Sep 02, 2026 20:35 GMT
3.41	26.77%	1.15	4.6	21	290.00	2.75	30.95%	0.65	4.3	1
UNP Call 290.00 Exp: Sep 04, 2026 Last: 3.41 Chg.: 26.77% SymbolUNP\|20260904\|290.00C Delta0.4922 Imp Vol0.3499 Bid1.15 Gamma0.0532 Theoretical2.88 Ask4.6 Theta-0.7547 Intrinsic Value-0.27 Volume21 Vega0.0855 Time Value3.68 Open Interest3 Rho0.0077 Delta / Theta-0.6522 UNP Put 290.00 Exp: Sep 04, 2026 Last: 2.75 Chg.: 30.95% SymbolUNP\|20260904\|290.00P Delta-0.5127 Imp Vol0.2746 Bid0.65 Gamma0.0678 Theoretical2.48 Ask4.3 Theta-0.5806 Intrinsic Value0.27 Volume1 Vega0.0855 Time Value2.48 Open Interest13 Rho-0.0073 Delta / Theta0.8831
1.5	-29.91%	0	3.6	10	292.50	1.75	0%	2	4.7	0
UNP Call 292.50 Exp: Sep 04, 2026 Last: 1.5 Chg.: -29.91% SymbolUNP\|20260904\|292.50C Delta0.3611 Imp Vol0.3458 Bid0 Gamma0.0505 Theoretical1.8 Ask3.6 Theta-0.6991 Intrinsic Value-2.77 Volume10 Vega0.0803 Time Value4.27 Open Interest53 Rho0.0056 Delta / Theta-0.5166 UNP Put 292.50 Exp: Sep 04, 2026 Last: 1.75 Chg.: 0% SymbolUNP\|20260904\|292.50P Delta-0.749 Imp Vol0.1884 Bid2 Gamma0.0802 Theoretical3.35 Ask4.7 Theta-0.3129 Intrinsic Value2.77 Volume0 Vega0.0683 Time Value-1.02 Open Interest5 Rho-0.0097 Delta / Theta2.3941
1.44	44%	0.4	1.55	12	295.00	5.3	-1.85%	4.1	7.2	10
UNP Call 295.00 Exp: Sep 04, 2026 Last: 1.44 Chg.: 44% SymbolUNP\|20260904\|295.00C Delta0.2364 Imp Vol0.3319 Bid0.4 Gamma0.0433 Theoretical0.98 Ask1.55 Theta-0.5518 Intrinsic Value-5.27 Volume12 Vega0.0661 Time Value6.71 Open Interest5 Rho0.0037 Delta / Theta-0.4285 UNP Put 295.00 Exp: Sep 04, 2026 Last: 5.3 Chg.: -1.85% SymbolUNP\|20260904\|295.00P Delta-0.8468 Imp Vol0.2358 Bid4.1 Gamma0.047 Theoretical5.65 Ask7.2 Theta-0.2894 Intrinsic Value5.27 Volume10 Vega0.0507 Time Value0.03 Open Interest98 Rho-0.0104 Delta / Theta2.9261

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	23,873.45	-41.00	-0.17%
BSE Sensex	76,152.86	-417.49	-0.55%
Nifty Bank	57,380.60	+208.60	+0.36%
Nifty 50 Futures	23,985.00	-15.30	-0.06%
US 500	7,667.9	+1.2	+0.02%
FTSE 100	10,816.90	+60.45	+0.56%
Dollar Index	99.102	-0.450	-0.45%

Gold	4,488.95	+74.35	+1.68%
Crude Oil WTI	92.17	+1.16	+1.27%
Brent Oil	96.39	+0.76	+0.79%
Natural Gas	2.996	+0.040	+1.35%
Silver	66.266	+0.803	+1.23%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,023.40	+2.50	+0.24%
NTPC	330.90	+0.90	+0.27%
ICICI Bank	1,430.00	+3.50	+0.25%
Reliance Industries	1,302.50	-10.60	-0.81%
DLF	681.65	+8.10	+1.20%
Tata Motors Passenger Vehicles	312.00	-0.75	-0.24%
Tata Steel Ltd	184.20	+0.35	+0.19%

USD/INR	94.529	-0.441	-0.46%
EUR/USD	1.1611	+0.0023	+0.20%
GBP/USD	1.3491	+0.0004	+0.03%
USD/JPY	155.79	-2.92	-1.84%
GBP/INR	127.515	-0.543	-0.42%
EUR/INR	109.7120	-0.3480	-0.32%
USD/CAD	1.3803	-0.0041	-0.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	UNP	289.73	-0.89	-0.31%

Market Movers

Name	Last	Chg. %	Vol.
Lumino Industries	110.32	+35.85%	178.32M
IFCI	95.91	-2.45%	166.36M
Swiggy	269.30	+0.60%	56.30M
HDFC Bank	706.65	+0.83%	27.77M
Selan Exploration Technology	1,013.30	+6.53%	19.20M
ICICI Bank	1,430.00	+0.25%	10.50M
BSE	3,306.10	+4.36%	6.04M

Name	Last	Chg. %	Vol.
Sword Edge Commercials	0.57	+147.83%	755.73K
Lumino Industries	110.39	+35.98%	15.98M
Lumino Industries	110.32	+35.85%	178.32M
Cyber Media India	23.88	+20.00%	323.19K
Divyashakti Granites	59.76	+20.00%	88.02K
Hikal Ltd	240.36	+19.82%	20.20M
Rbz Jewellers	191.68	+18.71%	11.69M

Name	Last	Chg. %	Vol.
Somi Conveyor Beltings	92.34	-13.29%	2.15K
Adeshwar Meditex	14.70	-12.50%	12.00K
DCG Cables Wires	65.35	-12.46%	69.60K
Broach Lifecare Hospital	15.50	-11.83%	12.00K
Trescon	7.65	-10.74%	224.54K
Modern Shares and Stockbrokers	35.26	-10.67%	1.41K
Addi Ind	75.90	-10.58%	1.37K