Options Chain for UNION PAC CORP COM (UNP) - $235.17 as of 12/30/2025 8:33:42 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 | 112.70 | 116.60 | 114.65 | % | 0.96 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 125.00 | 107.60 | 111.70 | 109.65 | % | 0.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 130.00 | 102.60 | 106.60 | 104.60 | % | 0.80 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 135.00 | 97.60 | 101.70 | 99.65 | % | 0.74 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 140.00 | 92.70 | 96.80 | 94.75 | % | 0.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 145.00 | 87.70 | 91.80 | 89.75 | % | 0.62 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 150.00 | 82.70 | 86.70 | 84.70 | % | 0.56 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 155.00 | 77.60 | 81.80 | 79.70 | % | 0.51 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 160.00 | 72.70 | 76.80 | 74.75 | % | 0.47 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 165.00 | 67.70 | 71.70 | 69.70 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 170.00 | 62.70 | 66.70 | 64.70 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 175.00 | 57.70 | 61.80 | 59.75 | % | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 180.00 | 52.70 | 56.70 | 54.70 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 185.00 | 47.80 | 51.50 | 49.65 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 190.00 | 42.70 | 46.30 | 44.50 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 195.00 | 37.80 | 41.50 | 39.65 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 200.00 | 32.80 | 35.80 | 34.30 | % | 0.17 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 205.00 | 27.80 | 30.90 | 29.35 | % | 0.14 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 210.00 | 22.80 | 26.00 | 24.40 | % | 0.12 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 212.50 | 20.30 | 24.20 | 22.25 | % | 0.10 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 215.00 | 17.90 | 20.90 | 19.40 | % | 0.09 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 12/29/2025 3:59:51 PM EST | |||
| 217.50 | 15.40 | 18.40 | 16.90 | % | 0.08 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.04 | 12/29/2025 3:59:51 PM EST | |||
| 220.00 | 13.60 | 16.20 | 14.90 | % | 0.07 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.06 | 12/29/2025 3:59:51 PM EST | |||
| 222.50 | 10.50 | 14.00 | 12.25 | % | 0.06 | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.06 | 12/29/2025 3:59:51 PM EST | |||
| 225.00 | 8.90 | 11.90 | 10.40 | 10.65 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.36 | 0.87 | 0.02 | -0.11 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 227.50 | 5.90 | 9.40 | 7.65 | % | 0.03 | 0 | 0 | 0.31 | 0.82 | 0.03 | -0.12 | 12/29/2025 3:59:51 PM EST | |||
| 230.00 | 3.80 | 7.40 | 5.60 | % | 0.02 | 0 | 0 | 0.29 | 0.74 | 0.04 | -0.13 | 12/29/2025 3:59:51 PM EST | |||
| 232.50 | 4.10 | 4.40 | 4.25 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.18 | 0.63 | 0.05 | -0.14 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 235.00 | 2.60 | 2.90 | 2.75 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.18 | 0.49 | 0.06 | -0.14 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 237.50 | 1.40 | 1.70 | 1.55 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.17 | 0.35 | 0.05 | -0.13 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 240.00 | 0.65 | 0.90 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.16 | 0.23 | 0.04 | -0.10 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 242.50 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.23 | 0.14 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.17 | 0.08 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 247.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.03 | 12/29/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.02 | 0.01 | -0.01 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.84 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 212.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | -0.01 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 217.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 12/29/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.04 | 0.01 | -0.06 | 12/16/2025 | 12/29/2025 3:59:51 PM EST |
| 222.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.06 | 12/29/2025 3:59:51 PM EST | |||
| 225.00 | 0.30 | 0.70 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.21 | -0.13 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 227.50 | 0.55 | 0.80 | 0.68 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.19 | -0.18 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 230.00 | 1.00 | 1.30 | 1.15 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.18 | -0.26 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 232.50 | 1.75 | 2.05 | 1.90 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.18 | -0.37 | 0.05 | -0.14 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 235.00 | 2.75 | 3.10 | 2.93 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.17 | -0.51 | 0.06 | -0.14 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 237.50 | 2.20 | 6.40 | 4.30 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.30 | -0.65 | 0.05 | -0.13 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 240.00 | 3.90 | 8.00 | 5.95 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.77 | 0.04 | -0.10 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 242.50 | 6.10 | 9.50 | 7.80 | % | 0.03 | 0 | 0 | 0.28 | -0.86 | 0.03 | -0.07 | 12/29/2025 3:59:51 PM EST | |||
| 245.00 | 8.50 | 12.60 | 10.55 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.05 | 12/9/2025 | 12/29/2025 3:59:51 PM EST |
| 247.50 | 11.00 | 14.40 | 12.70 | % | 0.05 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.03 | 12/29/2025 3:59:51 PM EST | |||
| 250.00 | 13.50 | 17.50 | 15.50 | % | 0.06 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 252.50 | 16.00 | 20.00 | 18.00 | % | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 255.00 | 18.50 | 22.50 | 20.50 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 257.50 | 21.00 | 25.00 | 23.00 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 260.00 | 23.50 | 27.50 | 25.50 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 265.00 | 28.50 | 32.50 | 30.50 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 270.00 | 33.80 | 37.60 | 35.70 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 275.00 | 38.50 | 42.50 | 40.50 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 280.00 | 43.50 | 47.50 | 45.50 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 285.00 | 48.50 | 52.50 | 50.50 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 290.00 | 53.50 | 57.60 | 55.55 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 295.00 | 58.50 | 62.50 | 60.50 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 300.00 | 63.50 | 67.50 | 65.50 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 305.00 | 68.50 | 72.50 | 70.50 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 310.00 | 73.50 | 77.50 | 75.50 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 315.00 | 78.50 | 82.50 | 80.50 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 320.00 | 83.50 | 87.50 | 85.50 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST |