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	Toronto	CAD	Real-time
UNP	Mexico	MXN	Delayed
UNP	Frankfurt	EUR	Delayed
UNP	TradeGate	EUR	Delayed
UNP1YUSAX	OTC Bonds	USD	Real-time
UNP5YUSAX	OTC Bonds	USD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

303.43 -3.57 -1.16%

02:29:59 - Closed. Currency in USD

After Hours

302.36

-1.07

-0.35%

3:53:40 - Real-time Data

Type: Equity

Market: United States

Volume: 1,514,189
Bid/Ask: 0.00 / 0.00
Day's Range: 301.69 - 307.20

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

Nov 03, 2026 20:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
149.72	0%	147.8	150.8	2	155.00	0	0%	0	0.05	0
UNP Call 155.00 Exp: Nov 06, 2026 Last: 149.72 Chg.: 0% SymbolUNP\|20261106\|155.00C Delta0.9936 Imp Vol3.1689 Bid147.8 Gamma0.0002 Theoretical149.72 Ask150.8 Theta-0.2609 Intrinsic Value149.68 Volume2 Vega0.0049 Time Value0.04 Open Interest0 Rho0.0102 Delta / Theta-3.8078 UNP Put 155.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261106\|155.00P Delta-0.0012 Imp Vol2.548 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0462 Intrinsic Value-149.68 Volume0 Vega0.0011 Time Value149.68 Open Interest0 Rho0 Delta / Theta0.0257
144.74	0%	142.8	145.9	2	160.00	0	0%	0	2.15	0
UNP Call 160.00 Exp: Nov 06, 2026 Last: 144.74 Chg.: 0% SymbolUNP\|20261106\|160.00C Delta0.9928 Imp Vol3.0676 Bid142.8 Gamma0.0002 Theoretical144.74 Ask145.9 Theta-0.2799 Intrinsic Value144.68 Volume2 Vega0.0054 Time Value0.06 Open Interest0 Rho0.0109 Delta / Theta-3.5471 UNP Put 160.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261106\|160.00P Delta-0.0233 Imp Vol3.9194 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.9944 Intrinsic Value-144.68 Volume0 Vega0.0152 Time Value144.68 Open Interest0 Rho-0.0006 Delta / Theta0.0235
0	0%	137.8	140.7	0	165.00	0	0%	0	2.15	0
UNP Call 165.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261106\|165.00C Delta0.9996 Imp Vol1.9786 Bid137.8 Gamma0 Theoretical139.53 Ask140.7 Theta-0.0102 Intrinsic Value139.68 Volume0 Vega0.0002 Time Value-139.68 Open Interest0 Rho0.0126 Delta / Theta-97.9551 UNP Put 165.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261106\|165.00P Delta-0.0244 Imp Vol3.754 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.9871 Intrinsic Value-139.68 Volume0 Vega0.0158 Time Value139.68 Open Interest0 Rho-0.0007 Delta / Theta0.0247
					304.68	Price @ Nov 03, 2026 20:24 GMT
3.24	-35.2%	2.8	3.3	120	305.00	3.26	28.85%	3.1	3.7	17
UNP Call 305.00 Exp: Nov 06, 2026 Last: 3.24 Chg.: -35.2% SymbolUNP\|20261106\|305.00C Delta0.4843 Imp Vol0.2958 Bid2.8 Gamma0.0488 Theoretical3.05 Ask3.3 Theta-0.5505 Intrinsic Value-0.32 Volume120 Vega0.11 Time Value3.56 Open Interest236 Rho0.0119 Delta / Theta-0.8799 UNP Put 305.00 Exp: Nov 06, 2026 Last: 3.26 Chg.: 28.85% SymbolUNP\|20261106\|305.00P Delta-0.5167 Imp Vol0.2884 Bid3.1 Gamma0.0501 Theoretical3.4 Ask3.7 Theta-0.5208 Intrinsic Value0.32 Volume17 Vega0.11 Time Value2.94 Open Interest23 Rho-0.0115 Delta / Theta0.9922
1.85	-48.61%	1.8	2.3	3	307.50	3.63	0%	4.5	5.2	0
UNP Call 307.50 Exp: Nov 06, 2026 Last: 1.85 Chg.: -48.61% SymbolUNP\|20261106\|307.50C Delta0.3671 Imp Vol0.2992 Bid1.8 Gamma0.0456 Theoretical2.05 Ask2.3 Theta-0.5244 Intrinsic Value-2.82 Volume3 Vega0.104 Time Value4.67 Open Interest24 Rho0.009 Delta / Theta-0.7001 UNP Put 307.50 Exp: Nov 06, 2026 Last: 3.63 Chg.: 0% SymbolUNP\|20261106\|307.50P Delta-0.6396 Imp Vol0.2863 Bid4.5 Gamma0.0474 Theoretical4.85 Ask5.2 Theta-0.4833 Intrinsic Value2.82 Volume0 Vega0.1033 Time Value0.81 Open Interest10 Rho-0.0138 Delta / Theta1.3235
1.45	-40.82%	1.4	1.55	204	310.00	0	0%	6.4	7.1	0
UNP Call 310.00 Exp: Nov 06, 2026 Last: 1.45 Chg.: -40.82% SymbolUNP\|20261106\|310.00C Delta0.2756 Imp Vol0.3193 Bid1.4 Gamma0.0379 Theoretical1.48 Ask1.55 Theta-0.4953 Intrinsic Value-5.32 Volume204 Vega0.0922 Time Value6.77 Open Interest7 Rho0.0068 Delta / Theta-0.5564 UNP Put 310.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261106\|310.00P Delta-0.737 Imp Vol0.3019 Bid6.4 Gamma0.0392 Theoretical6.75 Ask7.1 Theta-0.4422 Intrinsic Value5.32 Volume0 Vega0.09 Time Value-5.32 Open Interest1 Rho-0.0154 Delta / Theta1.6667

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:

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 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	23,810.85	+370.05	+1.58%
BSE Sensex	76,917.85	+1225.07	+1.62%
Nifty Bank	55,540.05	+537.85	+0.98%
Nifty 50 Futures	23,791.00	+383.60	+1.64%
US 500	7,578.5	+36.7	+0.49%
FTSE 100	10,638.43	-122.90	-1.14%
Dollar Index	101.740	+0.120	+0.11%

Gold	3,940.15	-29.45	-0.74%
Crude Oil WTI	96.76	+0.30	+0.31%
Brent Oil	104.34	-0.04	-0.04%
Natural Gas	2.904	+0.048	+1.68%
Silver	49.810	-1.078	-2.12%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	970.25	-16.75	-1.70%
NTPC	321.55	-1.45	-0.45%
ICICI Bank	1,424.50	+37.10	+2.67%
Reliance Industries	1,307.90	+7.90	+0.61%
DLF	709.00	+8.00	+1.14%
Tata Motors Passenger Vehicles	276.70	+4.30	+1.58%
Tata Steel Ltd	176.50	-0.87	-0.49%

USD/INR	94.893	0.000	0.00%
EUR/USD	1.1190	-0.0001	-0.01%
GBP/USD	1.3415	0.0000	0.00%
USD/JPY	158.66	-0.03	-0.02%
GBP/INR	127.087	+0.031	+0.02%
EUR/INR	106.0200	-0.0180	-0.02%
USD/CAD	1.4007	-0.0004	-0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	UNP	303.43	-3.57	-1.16%
	SavvyLong 2X Spac.	8.31	+0.58	+7.50%

Market Movers

Name	Last	Chg. %	Vol.
BLS Polymers	268.80	+81.33%	79.31M
HDFC Bank	725.50	+3.64%	42.75M
Reliance Industries	1,307.90	+0.61%	42.32M
State Bank of India	970.25	-1.70%	27.96M
Bharti Airtel	2,065.00	+3.77%	18.60M
ICICI Bank	1,424.50	+2.67%	17.50M
BSE	3,665.70	+5.03%	6.06M

Name	Last	Chg. %	Vol.
BLS Polymers	269.30	+81.67%	7.76M
BLS Polymers	268.80	+81.33%	79.31M
SFC Environmental Technologies	426.10	+29.12%	21.08M
SFC Environmental Technologies	424.85	+28.74%	1.73M
NIS Management	35.18	+19.99%	70.80K
Essex Marine	39.87	+19.98%	92.00K
Reetech International	16.22	+19.97%	1.20K

Name	Last	Chg. %	Vol.
Techknowgreen Solutions	121.65	-15.52%	10.00K
Crescentis Capital	91.45	-14.45%	82.83K
Shivchem Agro	24.07	-14.10%	22.00K
Vashishtha Luxury Fashion	63.50	-11.81%	3.60K
Kalpa Commercial Ltd	7.16	-11.50%	0.24K
Aelea Commodities	124.05	-11.39%	144.00K
Avance	0.70	-11.39%	23.69M