Breaking News

Union Pacific Corporation (UNP)

Symbol	Exchange	Currency
UNP	NYSE	USD	Real-time
UNP	Mexico	MXN	Delayed
1UNP	Milan	EUR	Real-time
UNP	Frankfurt	EUR	Delayed
UNP	TradeGate	EUR	Delayed
UNPm	Buenos Aires	ARS	Delayed
UPAC34	B3	BRL	Delayed
UNP	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

225.89 -1.19 -0.52%

16:09:34 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 440,990
Bid/Ask: 0.00 / 0.00
Day's Range: 225.70 - 228.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 15, 2025 14:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.7	7.7%	7	8.1	1	220.00	0.25	0.25%	0.1	0.35	2
UNP Call 220.00 Exp: Oct 17, 2025 Last: 7.7 Chg.: 7.7% SymbolUNP\|20251017\|220.00C Delta0.8291 Imp Vol0.4526 Bid7 Gamma0.0334 Theoretical7.7 Ask8.1 Theta-0.4902 Intrinsic Value5.94 Volume1 Vega0.0426 Time Value1.76 Open Interest492 Rho0.0099 Delta / Theta-1.6913 UNP Put 220.00 Exp: Oct 17, 2025 Last: 0.25 Chg.: 0.25% SymbolUNP\|20251017\|220.00P Delta-0.0959 Imp Vol0.327 Bid0.1 Gamma0.031 Theoretical0.25 Ask0.35 Theta-0.2329 Intrinsic Value-5.94 Volume2 Vega0.0286 Time Value6.19 Open Interest595 Rho-0.0011 Delta / Theta0.4119
5.98	5.98%	4.8	6.8	4	222.50	0	0%	0.4	0.85	0
UNP Call 222.50 Exp: Oct 17, 2025 Last: 5.98 Chg.: 5.98% SymbolUNP\|20251017\|222.50C Delta0.7155 Imp Vol0.4898 Bid4.8 Gamma0.0412 Theoretical5.98 Ask6.8 Theta-0.7045 Intrinsic Value3.44 Volume4 Vega0.057 Time Value2.54 Open Interest8 Rho0.0086 Delta / Theta-1.0157 UNP Put 222.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolUNP\|20251017\|222.50P Delta-0.201 Imp Vol0.3272 Bid0.4 Gamma0.0511 Theoretical0.625 Ask0.85 Theta-0.3839 Intrinsic Value-3.44 Volume0 Vega0.0472 Time Value3.44 Open Interest56 Rho-0.0023 Delta / Theta0.5236
3.92	3.92%	3	3.9	14	225.00	0	0%	1	1.3	0
UNP Call 225.00 Exp: Oct 17, 2025 Last: 3.92 Chg.: 3.92% SymbolUNP\|20251017\|225.00C Delta0.6392 Imp Vol0.3472 Bid3 Gamma0.0642 Theoretical3.45 Ask3.9 Theta-0.5523 Intrinsic Value0.94 Volume14 Vega0.0629 Time Value2.98 Open Interest1,814 Rho0.0078 Delta / Theta-1.1574 UNP Put 225.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolUNP\|20251017\|225.00P Delta-0.3406 Imp Vol0.2982 Bid1 Gamma0.0732 Theoretical1.15 Ask1.3 Theta-0.456 Intrinsic Value-0.94 Volume0 Vega0.0616 Time Value0.94 Open Interest844 Rho-0.0039 Delta / Theta0.7471
					225.94	Price @ Oct 15, 2025 14:54 GMT
0	0%	1.6	2	0	227.50	0	0%	1.4	3.2	0
UNP Call 227.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolUNP\|20251017\|227.50C Delta0.4652 Imp Vol0.3044 Bid1.6 Gamma0.0777 Theoretical1.8 Ask2 Theta-0.5127 Intrinsic Value-1.56 Volume0 Vega0.0668 Time Value1.56 Open Interest82 Rho0.0057 Delta / Theta-0.9073 UNP Put 227.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolUNP\|20251017\|227.50P Delta-0.5351 Imp Vol0.3036 Bid1.4 Gamma0.078 Theoretical2.3 Ask3.2 Theta-0.5015 Intrinsic Value1.56 Volume0 Vega0.0668 Time Value-1.56 Open Interest178 Rho-0.0059 Delta / Theta1.067
0.9	0.9%	0.65	1.25	20	230.00	0	0%	2.9	4.7	0
UNP Call 230.00 Exp: Oct 17, 2025 Last: 0.9 Chg.: 0.9% SymbolUNP\|20251017\|230.00C Delta0.2845 Imp Vol0.3059 Bid0.65 Gamma0.066 Theoretical0.9 Ask1.25 Theta-0.4386 Intrinsic Value-4.06 Volume20 Vega0.057 Time Value4.96 Open Interest1,761 Rho0.0035 Delta / Theta-0.6486 UNP Put 230.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolUNP\|20251017\|230.00P Delta-0.729 Imp Vol0.287 Bid2.9 Gamma0.0688 Theoretical3.8 Ask4.7 Theta-0.3926 Intrinsic Value4.06 Volume0 Vega0.0556 Time Value-4.06 Open Interest305 Rho-0.0076 Delta / Theta1.8566
0	0%	0.25	1.3	0	232.50	0	0%	4.7	7.1	0
UNP Call 232.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolUNP\|20251017\|232.50C Delta0.2098 Imp Vol0.394 Bid0.25 Gamma0.0435 Theoretical0.775 Ask1.3 Theta-0.4787 Intrinsic Value-6.56 Volume0 Vega0.0484 Time Value6.56 Open Interest188 Rho0.0026 Delta / Theta-0.4382 UNP Put 232.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolUNP\|20251017\|232.50P Delta-0.8519 Imp Vol0.3073 Bid4.7 Gamma0.0449 Theoretical5.9 Ask7.1 Theta-0.2909 Intrinsic Value6.56 Volume0 Vega0.0388 Time Value-6.56 Open Interest65 Rho-0.0083 Delta / Theta2.9287

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,393.45	+3.80	+0.07%
NSE All Share	147,742.20	+31.24	+0.02%
US 30	46,568.3	+297.8	+0.64%
US 500	6,708.4	+64.1	+0.96%
FTSE 100	9,431.05	-21.72	-0.23%
DAX	24,221.54	-10.34	-0.04%
South Africa Top 40	104,235.51	+772.20	+0.75%

Brent Oil	62.26	-0.13	-0.21%
Crude Oil WTI	58.62	-0.08	-0.14%
Gold	4,217.56	+54.16	+1.30%
Silver	51.625	+1.003	+1.98%
Copper	5.0210	-0.0020	-0.04%
London Cocoa	4,206.00	+51.00	+1.23%
London Wheat	166.55	+0.70	+0.42%

Nigeria 10Y	15.712	0.000	0.00%
Nigeria 2Y	16.027	0.000	0.00%
U.K. 10Y	4.5400	-0.0530	-1.15%
Germany 10Y	2.5646	-0.0414	-1.59%
U.S. 10Y	4.020	-0.005	-0.12%
U.S. 5Y	3.607	+0.005	+0.14%
U.S. 2Y	3.491	+0.012	+0.34%

Fidelitybk	20.150	+0.050	+0.25%
Zenith Bank	68.10	+0.10	+0.15%
UBA	42.40	+0.10	+0.24%
First HoldCo	31.25	0.00	0.00%
Guaranty Trust Holding	93.40	-0.60	-0.64%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	585.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	225.89	-1.19	-0.52%
Capital Group New.	21.140	-0.020	-0.09%
MBTO	268	+69	+34.67%
Columbia Select L.	12.960	-0.270	-2.04%
Swiss Rock CH Ins.	28.950	-0.590	-2.00%
Franklin Growth A	151.14	-0.35	-0.23%
HRMS	2,170.00	+144.00	+7.11%
ELVIS INVESTMENT .	4.037	0.000	0%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.150	+0.25%	46.87M
Zenith Bank	68.10	+0.15%	19.86M
Nigerian Breweries	76.60	-1.67%	16.59M
Guaranty Trust Holding	93.40	-0.64%	9.27M
STANBIC IBTC Bank	116.85	+1.61%	6.15M
Aradel Holdings	628.00	0.00%	941.36K
Nestle Nigeria	1,893.00	+1.23%	304.97K

Name	Last	Chg. %	Vol.
Skye Shelter Fund	418.75	+9.88%	128.35K
Royalex	2.33	+7.37%	16.00M
International Energy Insurance	2.98	+6.05%	644.31K
Julius Berger	134.00	+5.51%	211.07K
Omatek Ventures	1.50	+4.90%	1.57M
Daarcomm	1.10	+4.76%	1.16M
Vitafoam Nig	84.50	+4.32%	4.71M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	4.91	-9.91%	565.74K
Industrial Medical Gases Nigeria	32.40	-9.87%	391.37K
UAC Of Nigeria	68.00	-6.46%	1.19M
Ellah Lakes	13.30	-4.66%	13.51M
Japaul Gold Ventures	2.54	-4.51%	12.36M
Secure Electronic Tech	0.85	-4.49%	1.32M
McNichols	3.22	-3.59%	779.40K