Options Chain for UNION PAC CORP COM (UNP) - $285.78 as of 9/11/2026 11:44:50 AM 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 | 128.70 | 132.70 | 130.70 | % | 0.84 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 160.00 | 123.70 | 127.70 | 125.70 | % | 0.79 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 165.00 | 118.90 | 122.70 | 120.80 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 170.00 | 113.80 | 118.00 | 115.90 | % | 0.68 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 175.00 | 108.90 | 113.00 | 110.95 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 180.00 | 103.90 | 107.90 | 105.90 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 185.00 | 99.00 | 103.00 | 101.00 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 190.00 | 94.00 | 98.10 | 96.05 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 195.00 | 89.10 | 93.10 | 91.10 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 200.00 | 84.00 | 88.00 | 86.00 | % | 0.43 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 205.00 | 79.10 | 83.20 | 81.15 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 210.00 | 74.10 | 78.10 | 76.10 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 215.00 | 69.20 | 73.30 | 71.25 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 220.00 | 64.30 | 68.40 | 66.35 | % | 0.30 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 225.00 | 59.30 | 63.50 | 61.40 | % | 0.27 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 230.00 | 54.50 | 58.60 | 56.55 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 235.00 | 49.60 | 53.70 | 51.65 | % | 0.22 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 240.00 | 44.80 | 48.80 | 46.80 | % | 0.19 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 245.00 | 40.00 | 44.20 | 42.10 | % | 0.17 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 250.00 | 35.40 | 39.50 | 37.45 | % | 0.15 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 255.00 | 30.90 | 35.00 | 32.95 | % | 0.13 | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 260.00 | 26.60 | 30.70 | 28.65 | % | 0.11 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 265.00 | 22.70 | 26.30 | 24.50 | % | 0.09 | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 270.00 | 18.90 | 22.50 | 20.70 | % | 0.08 | 0 | 0 | 0.26 | 0.75 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 275.00 | 15.50 | 19.20 | 17.35 | % | 0.06 | 0 | 0 | 0.27 | 0.68 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 280.00 | 12.30 | 16.30 | 14.30 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 285.00 | 9.50 | 13.50 | 11.50 | % | 0.04 | 0 | 0 | 0.26 | 0.54 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 290.00 | 7.10 | 11.10 | 9.10 | % | 0.03 | 0 | 0 | 0.26 | 0.46 | 0.02 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 295.00 | 5.00 | 9.00 | 7.00 | % | 0.02 | 0 | 0 | 0.25 | 0.39 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 300.00 | 3.20 | 7.50 | 5.35 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 305.00 | 2.00 | 6.00 | 4.00 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 310.00 | 1.05 | 5.10 | 3.08 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.01 | -0.08 | 9/11/2026 1:59:00 PM EST | |||
| 315.00 | 0.55 | 4.30 | 2.43 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 320.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 325.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 335.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 340.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 345.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 350.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 355.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 365.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 375.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 385.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 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 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 245.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 250.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 255.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 260.00 | 0.20 | 4.60 | 2.40 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 265.00 | 1.20 | 5.40 | 3.30 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 270.00 | 2.75 | 4.90 | 3.83 | 4.20 | % | 0.01 | 2 | 0 | 0.24 | -0.25 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:59:00 PM EST | |
| 275.00 | 4.20 | 8.10 | 6.15 | % | 0.02 | 0 | 0 | 0.26 | -0.32 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 280.00 | 6.00 | 10.00 | 8.00 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 285.00 | 8.30 | 12.20 | 10.25 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 290.00 | 10.90 | 14.80 | 12.85 | % | 0.04 | 0 | 0 | 0.26 | -0.54 | 0.02 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 295.00 | 13.90 | 17.80 | 15.85 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 300.00 | 17.10 | 21.10 | 19.10 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 305.00 | 20.70 | 24.80 | 22.75 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 310.00 | 24.70 | 28.90 | 26.80 | % | 0.09 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.08 | 9/11/2026 1:59:00 PM EST | |||
| 315.00 | 29.10 | 33.20 | 31.15 | % | 0.10 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 320.00 | 33.60 | 37.80 | 35.70 | % | 0.11 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 325.00 | 38.50 | 42.50 | 40.50 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 330.00 | 43.20 | 47.30 | 45.25 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 335.00 | 48.30 | 52.30 | 50.30 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 340.00 | 53.10 | 57.30 | 55.20 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 345.00 | 58.10 | 62.30 | 60.20 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 350.00 | 63.10 | 67.30 | 65.20 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 355.00 | 68.10 | 72.30 | 70.20 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 360.00 | 73.50 | 77.20 | 75.35 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 365.00 | 78.30 | 82.30 | 80.30 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 370.00 | 83.10 | 87.20 | 85.15 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 375.00 | 88.10 | 92.20 | 90.15 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 380.00 | 93.30 | 97.20 | 95.25 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 385.00 | 98.30 | 102.20 | 100.25 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 390.00 | 103.30 | 107.20 | 105.25 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST |