Options Chain for UNION PAC CORP COM (UNP) - $293.68 as of 8/14/2026 8:49:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 137.20 | 140.70 | 138.95 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 132.20 | 135.70 | 133.95 | % | 0.84 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 165.00 | 127.20 | 130.70 | 128.95 | % | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 170.00 | 122.20 | 125.70 | 123.95 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 175.00 | 116.90 | 121.10 | 119.00 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 180.00 | 112.20 | 115.70 | 113.95 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 185.00 | 107.30 | 110.70 | 109.00 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 102.00 | 105.90 | 103.95 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 195.00 | 97.20 | 100.80 | 99.00 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 200.00 | 92.30 | 95.90 | 94.10 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 205.00 | 87.30 | 90.80 | 89.05 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 82.30 | 85.90 | 84.10 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 77.30 | 80.80 | 79.05 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 72.30 | 75.80 | 74.05 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 67.00 | 71.40 | 69.20 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 62.00 | 66.40 | 64.20 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 57.10 | 61.40 | 59.25 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 51.90 | 56.20 | 54.05 | % | 0.23 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 245.00 | 47.40 | 50.90 | 49.15 | % | 0.20 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 42.80 | 46.00 | 44.40 | 46.30 | % | 0.18 | 2 | 0 | 0.40 | 0.98 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 255.00 | 37.60 | 41.10 | 39.35 | % | 0.15 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 32.50 | 36.90 | 34.70 | % | 0.13 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 265.00 | 28.00 | 32.10 | 30.05 | % | 0.11 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 23.60 | 27.70 | 25.65 | % | 0.10 | 0 | 0 | 0.22 | 0.86 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 275.00 | 19.50 | 23.60 | 21.55 | % | 0.08 | 0 | 0 | 0.18 | 0.81 | 0.01 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 16.50 | 19.60 | 18.05 | % | 0.06 | 0 | 0 | 0.22 | 0.74 | 0.01 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 285.00 | 12.70 | 16.20 | 14.45 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 290.00 | 9.40 | 13.20 | 11.30 | % | 0.04 | 0 | 0 | 0.21 | 0.58 | 0.02 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 6.60 | 10.50 | 8.55 | % | 0.03 | 0 | 0 | 0.21 | 0.50 | 0.02 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 300.00 | 4.10 | 8.30 | 6.20 | % | 0.02 | 0 | 0 | 0.21 | 0.41 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 2.50 | 6.50 | 4.50 | % | 0.01 | 0 | 0 | 0.21 | 0.32 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 1.30 | 5.10 | 3.20 | % | 0.01 | 0 | 0 | 0.20 | 0.25 | 0.01 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.20 | 0.18 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.22 | -0.10 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 275.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.21 | -0.19 | 0.01 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 1.85 | 4.90 | 3.38 | % | 0.01 | 0 | 0 | 0.21 | -0.26 | 0.01 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 285.00 | 3.50 | 7.50 | 5.50 | 5.00 | % | 0.02 | 2 | 0 | 0.22 | -0.33 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 290.00 | 5.60 | 9.10 | 7.35 | % | 0.03 | 0 | 0 | 0.22 | -0.42 | 0.02 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 7.80 | 10.90 | 9.35 | 8.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.50 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 10.30 | 14.50 | 12.40 | % | 0.04 | 0 | 0 | 0.21 | -0.59 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 13.60 | 16.80 | 15.20 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.68 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 17.50 | 21.60 | 19.55 | % | 0.06 | 0 | 0 | 0.20 | -0.75 | 0.01 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 21.50 | 25.70 | 23.60 | % | 0.07 | 0 | 0 | 0.19 | -0.82 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 25.90 | 30.20 | 28.05 | % | 0.09 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 30.50 | 34.70 | 32.60 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 330.00 | 35.40 | 39.50 | 37.45 | % | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 40.00 | 44.40 | 42.20 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 45.00 | 49.40 | 47.20 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 50.30 | 53.90 | 52.10 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 55.60 | 58.70 | 57.15 | 54.70 | % | 0.16 | 2 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 355.00 | 60.00 | 64.20 | 62.10 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 360.00 | 64.80 | 69.10 | 66.95 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | 69.80 | 74.10 | 71.95 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 75.40 | 78.80 | 77.10 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 85.30 | 88.80 | 87.05 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 95.30 | 98.80 | 97.05 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |