Options Chain for UNION PAC CORP COM (UNP) - $220.31 as of 9/8/2025 2:51:10 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 | 95.70 | 99.00 | 97.35 | % | 0.81 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 125.00 | 91.30 | 94.00 | 92.65 | % | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 130.00 | 86.60 | 87.90 | 87.25 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 135.00 | 81.50 | 82.90 | 82.20 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 140.00 | 76.30 | 77.70 | 77.00 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 145.00 | 71.60 | 74.00 | 72.80 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 150.00 | 66.60 | 67.90 | 67.25 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 155.00 | 61.70 | 63.00 | 62.35 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 160.00 | 56.70 | 58.10 | 57.40 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 165.00 | 51.70 | 52.80 | 52.25 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 170.00 | 46.70 | 48.10 | 47.40 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 175.00 | 41.80 | 42.90 | 42.35 | % | 0.24 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 180.00 | 36.40 | 38.30 | 37.35 | % | 0.21 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 9/8/2025 2:58:51 PM EST | |||
| 185.00 | 31.80 | 34.50 | 33.15 | % | 0.18 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 190.00 | 27.20 | 29.60 | 28.40 | % | 0.15 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 195.00 | 22.40 | 24.90 | 23.65 | % | 0.12 | 0 | 0 | 0.29 | 0.94 | 0.01 | -0.06 | 9/8/2025 2:58:51 PM EST | |||
| 200.00 | 17.90 | 20.20 | 19.05 | % | 0.10 | 0 | 0 | 0.27 | 0.89 | 0.01 | -0.07 | 9/8/2025 2:58:51 PM EST | |||
| 205.00 | 13.60 | 14.30 | 13.95 | % | 0.07 | 0 | 0 | 0.23 | 0.82 | 0.02 | -0.08 | 9/8/2025 2:58:51 PM EST | |||
| 210.00 | 9.80 | 10.50 | 10.15 | % | 0.05 | 0 | 0 | 0.22 | 0.73 | 0.02 | -0.10 | 9/8/2025 2:58:51 PM EST | |||
| 215.00 | 6.50 | 6.90 | 6.70 | % | 0.03 | 0 | 0 | 0.21 | 0.61 | 0.03 | -0.10 | 9/8/2025 2:58:51 PM EST | |||
| 220.00 | 4.00 | 4.30 | 4.15 | 4.37 | % | 0.02 | 3 | 0 | 0.20 | 0.46 | 0.03 | -0.10 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 225.00 | 2.15 | 2.40 | 2.28 | 3.05 | -0.63 | -17.12% | 0.01 | 1 | 1 | 0.20 | 0.31 | 0.03 | -0.08 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 230.00 | 1.05 | 1.30 | 1.18 | % | 0.01 | 0 | 0 | 0.20 | 0.19 | 0.02 | -0.06 | 9/8/2025 2:58:51 PM EST | |||
| 235.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.10 | 0.01 | -0.04 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.45 | -56.25% | 0.00 | 1 | 169 | 0.21 | 0.05 | 0.01 | -0.02 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 250.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 305.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 315.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 9/8/2025 2:58:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 195.00 | 0.45 | 0.70 | 0.58 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.06 | 9/8/2025 2:58:51 PM EST | |||
| 200.00 | 0.75 | 1.00 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | -0.11 | 0.01 | -0.07 | 9/2/2025 | 9/8/2025 2:58:51 PM EST |
| 205.00 | 1.40 | 1.55 | 1.48 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.18 | 0.02 | -0.08 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 210.00 | 2.45 | 2.60 | 2.53 | 2.56 | +0.55 | +27.37% | 0.01 | 7 | 2 | 0.22 | -0.27 | 0.02 | -0.10 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 215.00 | 4.00 | 4.30 | 4.15 | 4.21 | +0.60 | +16.62% | 0.02 | 3 | 3 | 0.21 | -0.39 | 0.03 | -0.10 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 220.00 | 6.40 | 6.80 | 6.60 | 6.23 | +0.62 | +11.06% | 0.03 | 3 | 5 | 0.20 | -0.54 | 0.03 | -0.10 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 225.00 | 9.60 | 10.20 | 9.90 | 6.34 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | -0.69 | 0.03 | -0.08 | 8/29/2025 | 9/8/2025 2:58:51 PM EST |
| 230.00 | 13.60 | 14.40 | 14.00 | 13.55 | % | 0.06 | 1 | 0 | 0.19 | -0.81 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 235.00 | 16.60 | 18.90 | 17.75 | 17.85 | % | 0.08 | 1 | 0 | 0.21 | -0.90 | 0.01 | -0.04 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 240.00 | 22.20 | 23.90 | 23.05 | % | 0.10 | 0 | 0 | 0.27 | -0.95 | 0.01 | -0.02 | 9/8/2025 2:58:51 PM EST | |||
| 245.00 | 28.10 | 28.80 | 28.45 | % | 0.12 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 250.00 | 32.80 | 34.00 | 33.40 | % | 0.13 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 255.00 | 38.00 | 40.10 | 39.05 | % | 0.15 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 260.00 | 43.00 | 44.40 | 43.70 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 265.00 | 47.70 | 48.90 | 48.30 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 270.00 | 52.90 | 54.00 | 53.45 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 275.00 | 56.80 | 59.00 | 57.90 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 280.00 | 63.00 | 63.80 | 63.40 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 285.00 | 67.70 | 69.00 | 68.35 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 290.00 | 72.70 | 73.90 | 73.30 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 295.00 | 77.70 | 78.90 | 78.30 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 300.00 | 83.00 | 84.10 | 83.55 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 305.00 | 87.80 | 89.00 | 88.40 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 310.00 | 92.70 | 95.00 | 93.85 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 315.00 | 97.90 | 99.30 | 98.60 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 320.00 | 102.90 | 104.20 | 103.55 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST |