Options Chain for UNION PAC CORP COM (UNP) - $223.06 as of 9/5/2025 3:49:44 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 | 99.30 | 102.70 | 101.00 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 94.50 | 97.70 | 96.10 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 89.40 | 92.70 | 91.05 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 135.00 | 84.40 | 88.00 | 86.20 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 140.00 | 79.80 | 82.20 | 81.00 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 145.00 | 74.70 | 77.10 | 75.90 | % | 0.52 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 150.00 | 69.30 | 73.30 | 71.30 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 155.00 | 64.20 | 68.40 | 66.30 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 160.00 | 59.20 | 63.40 | 61.30 | % | 0.38 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 165.00 | 54.30 | 58.40 | 56.35 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 170.00 | 49.60 | 53.60 | 51.60 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 175.00 | 44.50 | 48.60 | 46.55 | % | 0.27 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 180.00 | 39.60 | 43.70 | 41.65 | % | 0.23 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 185.00 | 34.80 | 39.00 | 36.90 | % | 0.20 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 190.00 | 30.10 | 34.20 | 32.15 | % | 0.17 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 195.00 | 25.40 | 29.60 | 27.50 | % | 0.14 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 200.00 | 21.10 | 24.90 | 23.00 | % | 0.12 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 205.00 | 16.70 | 20.80 | 18.75 | % | 0.09 | 0 | 0 | 0.23 | 0.82 | 0.01 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 210.00 | 12.90 | 16.80 | 14.85 | % | 0.07 | 0 | 0 | 0.23 | 0.75 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 215.00 | 9.30 | 13.40 | 11.35 | % | 0.05 | 0 | 0 | 0.23 | 0.66 | 0.02 | -0.09 | 9/5/2025 3:59:58 PM EST | |||
| 220.00 | 6.40 | 10.30 | 8.35 | % | 0.04 | 0 | 0 | 0.23 | 0.56 | 0.02 | -0.09 | 9/5/2025 3:59:58 PM EST | |||
| 225.00 | 3.80 | 7.80 | 5.80 | % | 0.03 | 0 | 0 | 0.22 | 0.44 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 230.00 | 1.80 | 6.00 | 3.90 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.33 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 235.00 | 0.40 | 3.80 | 2.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.23 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 240.00 | 0.50 | 3.50 | 2.00 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.15 | 0.01 | -0.04 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.01 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 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 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 205.00 | 1.60 | 3.10 | 2.35 | 2.30 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.26 | -0.18 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 210.00 | 1.55 | 5.20 | 3.38 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.25 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 215.00 | 2.85 | 6.80 | 4.83 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.02 | -0.09 | 9/5/2025 3:59:58 PM EST | |||
| 220.00 | 4.70 | 8.80 | 6.75 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.44 | 0.02 | -0.09 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 225.00 | 7.10 | 11.40 | 9.25 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 230.00 | 10.40 | 14.30 | 12.35 | % | 0.05 | 0 | 0 | 0.21 | -0.67 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 235.00 | 14.00 | 18.10 | 16.05 | % | 0.07 | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 240.00 | 18.20 | 22.30 | 20.25 | % | 0.08 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 245.00 | 22.90 | 27.00 | 24.95 | % | 0.10 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 250.00 | 27.70 | 31.90 | 29.80 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 255.00 | 32.70 | 36.90 | 34.80 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 260.00 | 37.70 | 41.90 | 39.80 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 265.00 | 42.70 | 46.90 | 44.80 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 270.00 | 47.70 | 51.90 | 49.80 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 275.00 | 52.70 | 56.90 | 54.80 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 280.00 | 57.70 | 61.90 | 59.80 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 285.00 | 62.70 | 66.90 | 64.80 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 290.00 | 67.70 | 71.90 | 69.80 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 295.00 | 73.30 | 76.50 | 74.90 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 300.00 | 78.00 | 81.70 | 79.85 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 305.00 | 83.20 | 86.50 | 84.85 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 310.00 | 88.00 | 91.40 | 89.70 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 315.00 | 93.00 | 96.60 | 94.80 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 320.00 | 97.90 | 101.50 | 99.70 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST |