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 | 106.50 | 109.50 | 108.00 | % | 0.90 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 100.90 | 104.50 | 102.70 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 95.90 | 99.50 | 97.70 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 90.90 | 94.20 | 92.55 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 85.90 | 89.60 | 87.75 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 80.80 | 84.60 | 82.70 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 75.80 | 79.40 | 77.60 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 70.90 | 74.60 | 72.75 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 65.80 | 69.60 | 67.70 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 60.80 | 64.60 | 62.70 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 55.80 | 59.40 | 57.60 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 50.80 | 54.60 | 52.70 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 46.80 | 49.60 | 48.20 | % | 0.27 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 185.00 | 40.80 | 44.60 | 42.70 | % | 0.23 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 190.00 | 35.90 | 39.60 | 37.75 | % | 0.20 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 195.00 | 30.90 | 34.60 | 32.75 | % | 0.17 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 200.00 | 26.00 | 29.80 | 27.90 | % | 0.14 | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 205.00 | 21.30 | 25.00 | 23.15 | % | 0.11 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 210.00 | 16.60 | 20.40 | 18.50 | % | 0.09 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 215.00 | 12.40 | 16.20 | 14.30 | % | 0.07 | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 220.00 | 8.50 | 12.10 | 10.30 | % | 0.05 | 0 | 0 | 0.19 | 0.70 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 225.00 | 5.20 | 9.20 | 7.20 | % | 0.03 | 0 | 0 | 0.19 | 0.58 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 230.00 | 3.70 | 6.60 | 5.15 | % | 0.02 | 0 | 0 | 0.20 | 0.45 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 235.00 | 2.00 | 4.60 | 3.30 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.03 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 0.95 | 2.20 | 1.58 | % | 0.01 | 0 | 0 | 0.18 | 0.21 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 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 | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 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 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 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 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.27 | -0.07 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.12 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 215.00 | 1.50 | 2.60 | 2.05 | % | 0.01 | 0 | 0 | 0.21 | -0.20 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 220.00 | 2.85 | 3.50 | 3.18 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.30 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 225.00 | 4.50 | 5.30 | 4.90 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.42 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 5.50 | 9.20 | 7.35 | % | 0.03 | 0 | 0 | 0.20 | -0.55 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 235.00 | 8.40 | 12.30 | 10.35 | % | 0.04 | 0 | 0 | 0.20 | -0.68 | 0.03 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 12.40 | 16.10 | 14.25 | % | 0.06 | 0 | 0 | 0.28 | -0.79 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 245.00 | 17.10 | 20.70 | 18.90 | % | 0.08 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 21.70 | 25.40 | 23.55 | % | 0.09 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 255.00 | 26.60 | 30.40 | 28.50 | % | 0.11 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 31.60 | 35.40 | 33.50 | % | 0.13 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 265.00 | 36.60 | 40.30 | 38.45 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 41.80 | 45.40 | 43.60 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 275.00 | 46.90 | 50.40 | 48.65 | % | 0.18 | 0 | 0 | 0.50 | -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 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 285.00 | 56.80 | 59.90 | 58.35 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 290.00 | 61.70 | 65.30 | 63.50 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 295.00 | 66.60 | 70.30 | 68.45 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 300.00 | 71.60 | 75.30 | 73.45 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 305.00 | 76.60 | 79.90 | 78.25 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 310.00 | 81.90 | 84.30 | 83.10 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 315.00 | 87.10 | 89.80 | 88.45 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 320.00 | 91.60 | 94.60 | 93.10 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |