Options Chain for UNION PAC CORP COM (UNP) - $227.85 as of 8/22/2025 8:49:40 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 | 105.80 | 109.60 | 107.70 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 101.50 | 104.50 | 103.00 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 96.40 | 99.50 | 97.95 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 90.80 | 94.50 | 92.65 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 86.30 | 89.20 | 87.75 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 81.70 | 84.50 | 83.10 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 76.50 | 79.50 | 78.00 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 71.80 | 74.30 | 73.05 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 66.80 | 69.20 | 68.00 | % | 0.42 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 61.60 | 64.30 | 62.95 | % | 0.38 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 55.90 | 59.60 | 57.75 | % | 0.34 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 50.90 | 54.60 | 52.75 | % | 0.30 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 46.20 | 48.40 | 47.30 | % | 0.26 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 185.00 | 41.90 | 44.40 | 43.15 | % | 0.23 | 0 | 0 | 0.44 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 190.00 | 37.10 | 39.70 | 38.40 | % | 0.20 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 195.00 | 31.50 | 34.70 | 33.10 | % | 0.17 | 0 | 0 | 0.17 | 0.95 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 200.00 | 28.10 | 30.20 | 29.15 | 23.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.35 | 0.92 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 205.00 | 23.50 | 24.20 | 23.85 | % | 0.12 | 0 | 0 | 0.21 | 0.89 | 0.01 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 210.00 | 19.00 | 19.80 | 19.40 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.21 | 0.84 | 0.01 | -0.05 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 215.00 | 15.00 | 15.60 | 15.30 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.20 | 0.77 | 0.02 | -0.05 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 11.10 | 11.90 | 11.50 | 11.66 | +1.36 | +13.21% | 0.05 | 6 | 71 | 0.19 | 0.68 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 225.00 | 8.20 | 8.80 | 8.50 | 9.00 | +1.45 | +19.21% | 0.04 | 11 | 367 | 0.20 | 0.58 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 5.40 | 6.10 | 5.75 | 5.60 | +0.90 | +19.15% | 0.03 | 50 | 213 | 0.19 | 0.46 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 235.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.60 | +20.69% | 0.02 | 17 | 182 | 0.18 | 0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 240.00 | 1.95 | 2.35 | 2.15 | 2.10 | +0.35 | +20.00% | 0.01 | 522 | 1,206 | 0.18 | 0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.40 | 0.70 | 1.18 | +0.06 | +5.36% | 0.00 | 11 | 418 | 0.19 | 0.17 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 250.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.10 | +16.67% | 0.00 | 6 | 1,109 | 0.18 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.65 | 0.33 | 0.63 | +0.38 | +152.00% | 0.00 | 3 | 508 | 0.20 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | 0.04 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.26 | 0.02 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.32 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.02 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 0.40 | 0.65 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | -0.05 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.25 | -26.32% | 0.00 | 1 | 395 | 0.24 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 205.00 | 0.95 | 1.35 | 1.15 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.23 | -0.11 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 1.55 | 1.80 | 1.68 | 1.55 | -0.52 | -25.13% | 0.01 | 17 | 267 | 0.22 | -0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 215.00 | 2.35 | 2.65 | 2.50 | 2.55 | -0.75 | -22.73% | 0.01 | 11 | 246 | 0.21 | -0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 3.60 | 3.90 | 3.75 | 4.00 | -0.60 | -13.05% | 0.02 | 1 | 553 | 0.20 | -0.32 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 225.00 | 5.30 | 5.70 | 5.50 | 5.30 | -1.40 | -20.90% | 0.02 | 29 | 98 | 0.20 | -0.42 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 7.60 | 8.10 | 7.85 | 7.80 | -1.50 | -16.13% | 0.03 | 8 | 45 | 0.19 | -0.54 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 235.00 | 10.60 | 11.40 | 11.00 | 14.90 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.19 | -0.65 | 0.02 | -0.06 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 240.00 | 13.30 | 15.10 | 14.20 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.19 | -0.75 | 0.02 | -0.05 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 245.00 | 18.20 | 20.50 | 19.35 | 22.99 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.21 | -0.83 | 0.01 | -0.04 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 250.00 | 21.80 | 25.50 | 23.65 | 28.55 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.29 | -0.90 | 0.01 | -0.03 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 255.00 | 26.70 | 30.30 | 28.50 | % | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 32.70 | 34.70 | 33.70 | % | 0.13 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 265.00 | 37.60 | 39.60 | 38.60 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 42.10 | 44.70 | 43.40 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 275.00 | 46.80 | 50.40 | 48.60 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 280.00 | 51.60 | 55.40 | 53.50 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 285.00 | 56.90 | 59.60 | 58.25 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 290.00 | 61.70 | 65.20 | 63.45 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 295.00 | 67.60 | 69.50 | 68.55 | % | 0.23 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 300.00 | 72.70 | 74.50 | 73.60 | % | 0.25 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 305.00 | 76.70 | 79.70 | 78.20 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 310.00 | 82.00 | 84.50 | 83.25 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 315.00 | 86.90 | 89.40 | 88.15 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 91.80 | 94.90 | 93.35 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 325.00 | 96.50 | 100.30 | 98.40 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 330.00 | 101.90 | 104.30 | 103.10 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |