Options Chain for UNION PAC CORP COM (UNP) - $239.95 as of 12/12/2025 8:16:41 PM 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 | % | 0.00 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 130.00 | 108.50 | 111.50 | 110.00 | % | 0.85 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 135.00 | 103.50 | 106.60 | 105.05 | % | 0.78 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 140.00 | 98.60 | 102.40 | 100.50 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 145.00 | 93.60 | 96.90 | 95.25 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 150.00 | 88.60 | 92.50 | 90.55 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 155.00 | 83.70 | 87.50 | 85.60 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 165.00 | 74.00 | 77.70 | 75.85 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 170.00 | 69.00 | 72.80 | 70.90 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 175.00 | 64.00 | 67.80 | 65.90 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 59.00 | 63.00 | 61.00 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 185.00 | 54.00 | 58.00 | 56.00 | % | 0.30 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 190.00 | 49.00 | 52.80 | 50.90 | % | 0.27 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 195.00 | 44.20 | 47.30 | 45.75 | % | 0.23 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 200.00 | 39.30 | 42.40 | 40.85 | % | 0.20 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 205.00 | 34.50 | 38.40 | 36.45 | % | 0.18 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 210.00 | 29.80 | 33.50 | 31.65 | % | 0.15 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 215.00 | 25.20 | 28.40 | 26.80 | % | 0.12 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 220.00 | 20.80 | 24.10 | 22.45 | % | 0.10 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 225.00 | 16.60 | 20.50 | 18.55 | % | 0.08 | 0 | 0 | 0.21 | 0.82 | 0.01 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 230.00 | 12.80 | 16.40 | 14.60 | % | 0.06 | 0 | 0 | 0.22 | 0.74 | 0.02 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 235.00 | 9.30 | 12.80 | 11.05 | % | 0.05 | 0 | 0 | 0.22 | 0.64 | 0.02 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 240.00 | 6.20 | 10.20 | 8.20 | 7.05 | % | 0.03 | 1 | 0 | 0.22 | 0.53 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 245.00 | 3.80 | 6.80 | 5.30 | % | 0.02 | 0 | 0 | 0.21 | 0.42 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 250.00 | 2.10 | 5.40 | 3.75 | % | 0.01 | 0 | 0 | 0.21 | 0.32 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 255.00 | 1.05 | 4.10 | 2.58 | 2.40 | % | 0.01 | 2 | 0 | 0.22 | 0.23 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 260.00 | 0.70 | 2.60 | 1.65 | 1.70 | % | 0.01 | 5 | 0 | 0.22 | 0.16 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 265.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 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 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 220.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.20 | -0.12 | 0.01 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 225.00 | 0.70 | 3.60 | 2.15 | % | 0.01 | 0 | 0 | 0.22 | -0.18 | 0.01 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 230.00 | 1.90 | 4.80 | 3.35 | % | 0.01 | 0 | 0 | 0.22 | -0.26 | 0.02 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 235.00 | 3.60 | 5.80 | 4.70 | % | 0.02 | 0 | 0 | 0.21 | -0.36 | 0.02 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 240.00 | 5.80 | 9.30 | 7.55 | % | 0.03 | 0 | 0 | 0.22 | -0.47 | 0.02 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 245.00 | 9.30 | 11.80 | 10.55 | % | 0.04 | 0 | 0 | 0.22 | -0.58 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 250.00 | 11.20 | 15.00 | 13.10 | % | 0.05 | 0 | 0 | 0.19 | -0.68 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 255.00 | 15.00 | 18.70 | 16.85 | % | 0.07 | 0 | 0 | 0.26 | -0.77 | 0.02 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 260.00 | 19.90 | 22.90 | 21.40 | % | 0.08 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 265.00 | 24.10 | 27.40 | 25.75 | % | 0.10 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 270.00 | 28.10 | 32.20 | 30.15 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 275.00 | 33.20 | 37.20 | 35.20 | % | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 280.00 | 38.20 | 42.20 | 40.20 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 285.00 | 43.20 | 47.20 | 45.20 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 290.00 | 48.20 | 52.20 | 50.20 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 295.00 | 53.20 | 57.20 | 55.20 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 300.00 | 58.10 | 62.20 | 60.15 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 305.00 | 63.10 | 67.20 | 65.15 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST |