Options Chain for UNION PAC CORP COM (UNP) - $229.49 as of 1/19/2026 10:50:57 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 107.90 | 111.70 | 109.80 | % | 0.91 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 125.00 | 102.70 | 106.70 | 104.70 | % | 0.84 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 130.00 | 97.70 | 101.70 | 99.70 | % | 0.77 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 135.00 | 92.70 | 96.70 | 94.70 | % | 0.70 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 140.00 | 87.70 | 91.70 | 89.70 | % | 0.64 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 145.00 | 82.90 | 86.70 | 84.80 | % | 0.58 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 150.00 | 77.90 | 81.70 | 79.80 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 155.00 | 72.90 | 76.80 | 74.85 | % | 0.48 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 160.00 | 67.80 | 71.70 | 69.75 | % | 0.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 165.00 | 62.80 | 66.80 | 64.80 | % | 0.39 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 170.00 | 57.80 | 61.80 | 59.80 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 175.00 | 52.90 | 56.70 | 54.80 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 180.00 | 47.90 | 51.80 | 49.85 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 185.00 | 43.00 | 46.70 | 44.85 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 190.00 | 38.00 | 41.80 | 39.90 | % | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 195.00 | 33.00 | 36.80 | 34.90 | % | 0.18 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 200.00 | 28.00 | 31.80 | 29.90 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 202.50 | 25.50 | 29.30 | 27.40 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 205.00 | 23.00 | 26.80 | 24.90 | % | 0.12 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 207.50 | 20.50 | 24.30 | 22.40 | % | 0.11 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 210.00 | 18.00 | 21.80 | 19.90 | 28.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:58 PM EST |
| 212.50 | 15.50 | 19.40 | 17.45 | % | 0.08 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 215.00 | 13.10 | 16.90 | 15.00 | % | 0.07 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 217.50 | 11.30 | 14.50 | 12.90 | % | 0.06 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 220.00 | 8.90 | 12.10 | 10.50 | 11.41 | -6.09 | -34.80% | 0.05 | 1 | 1 | 0.49 | 0.93 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 222.50 | 7.10 | 9.30 | 8.20 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.86 | 0.03 | -0.13 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 225.00 | 3.90 | 7.20 | 5.55 | 6.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.78 | 0.05 | -0.15 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 227.50 | 2.50 | 5.80 | 4.15 | 5.06 | +1.16 | +29.75% | 0.02 | 1 | 51 | 0.37 | 0.65 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 1.65 | 2.90 | 2.28 | 2.15 | -0.90 | -29.51% | 0.01 | 59 | 854 | 0.19 | 0.48 | 0.07 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 232.50 | 0.40 | 1.65 | 1.03 | 1.21 | -0.74 | -37.95% | 0.00 | 30 | 70 | 0.17 | 0.31 | 0.07 | -0.16 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 235.00 | 0.25 | 1.45 | 0.85 | 0.75 | -0.35 | -31.82% | 0.00 | 8 | 496 | 0.20 | 0.17 | 0.05 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 237.50 | 0.15 | 0.50 | 0.33 | 0.50 | -0.15 | -23.08% | 0.00 | 31 | 8 | 0.21 | 0.08 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 240.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.17 | -45.95% | 0.00 | 6 | 575 | 0.26 | 0.03 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 242.50 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 247.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:58 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 212.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 2.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | -0.01 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | -0.03 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.23 | -43.40% | 0.00 | 16 | 66 | 0.25 | -0.07 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 222.50 | 0.25 | 0.80 | 0.53 | 0.49 | -0.66 | -57.40% | 0.00 | 2 | 19 | 0.21 | -0.14 | 0.03 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 225.00 | 0.75 | 1.00 | 0.88 | 1.05 | +0.05 | +5.00% | 0.00 | 21 | 103 | 0.20 | -0.22 | 0.05 | -0.15 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 227.50 | 0.85 | 1.75 | 1.30 | 1.91 | -0.57 | -22.99% | 0.01 | 15 | 58 | 0.18 | -0.35 | 0.06 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 1.60 | 3.00 | 2.30 | 2.14 | -0.29 | -11.94% | 0.01 | 34 | 456 | 0.17 | -0.52 | 0.07 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 232.50 | 2.70 | 5.10 | 3.90 | 3.32 | -4.83 | -59.27% | 0.02 | 1 | 46 | 0.31 | -0.69 | 0.07 | -0.16 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 235.00 | 4.00 | 6.70 | 5.35 | 4.71 | -2.44 | -34.13% | 0.02 | 1 | 172 | 0.29 | -0.83 | 0.05 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 237.50 | 6.20 | 9.30 | 7.75 | % | 0.03 | 0 | 0 | 0.36 | -0.92 | 0.03 | -0.07 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 9.00 | 11.50 | 10.25 | 9.22 | +0.63 | +7.34% | 0.04 | 1 | 1 | 0.38 | -0.97 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 242.50 | 10.90 | 14.20 | 12.55 | % | 0.05 | 0 | 0 | 0.45 | -0.99 | 0.01 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 245.00 | 13.40 | 17.50 | 15.45 | % | 0.06 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 247.50 | 15.90 | 20.10 | 18.00 | % | 0.07 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 18.90 | 22.50 | 20.70 | % | 0.08 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 252.50 | 20.90 | 24.90 | 22.90 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 255.00 | 23.40 | 27.50 | 25.45 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 28.40 | 32.60 | 30.50 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 265.00 | 33.40 | 37.40 | 35.40 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 38.40 | 42.40 | 40.40 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 275.00 | 43.40 | 47.30 | 45.35 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 280.00 | 48.40 | 52.50 | 50.45 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 285.00 | 53.40 | 57.40 | 55.40 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 58.40 | 62.40 | 60.40 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 295.00 | 63.30 | 67.40 | 65.35 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 68.40 | 72.40 | 70.40 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 305.00 | 73.30 | 77.40 | 75.35 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 310.00 | 78.40 | 82.40 | 80.40 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 315.00 | 83.40 | 87.40 | 85.40 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 88.30 | 92.40 | 90.35 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |