Options Chain for UNION PAC CORP COM (UNP) - $216.04 as of 9/12/2025 3:01:47 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 | 94.60 | 96.70 | 95.65 | % | 0.80 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 125.00 | 88.70 | 92.50 | 90.60 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 130.00 | 83.70 | 87.50 | 85.60 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 135.00 | 78.70 | 82.50 | 80.60 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 140.00 | 74.70 | 76.60 | 75.65 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 145.00 | 68.80 | 72.30 | 70.55 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 150.00 | 63.90 | 67.40 | 65.65 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 155.00 | 58.90 | 62.70 | 60.80 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 160.00 | 53.90 | 57.90 | 55.90 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 165.00 | 49.00 | 52.50 | 50.75 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 170.00 | 44.10 | 47.90 | 46.00 | % | 0.27 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:02 PM EST | |||
| 175.00 | 39.20 | 42.50 | 40.85 | % | 0.23 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 9/12/2025 4:00:02 PM EST | |||
| 180.00 | 34.50 | 38.20 | 36.35 | % | 0.20 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 9/12/2025 4:00:02 PM EST | |||
| 185.00 | 29.70 | 33.20 | 31.45 | % | 0.17 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.04 | 9/12/2025 4:00:02 PM EST | |||
| 190.00 | 24.90 | 28.90 | 26.90 | % | 0.14 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.05 | 9/12/2025 4:00:02 PM EST | |||
| 195.00 | 20.60 | 23.80 | 22.20 | % | 0.11 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.06 | 9/12/2025 4:00:02 PM EST | |||
| 200.00 | 17.60 | 20.00 | 18.80 | % | 0.09 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.07 | 9/12/2025 4:00:02 PM EST | |||
| 205.00 | 14.00 | 14.60 | 14.30 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.02 | -0.07 | 9/12/2025 4:00:02 PM EST | |||
| 210.00 | 10.40 | 12.50 | 11.45 | 10.80 | % | 0.05 | 9 | 0 | 0.27 | 0.64 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:02 PM EST | |
| 215.00 | 7.30 | 8.20 | 7.75 | % | 0.04 | 0 | 0 | 0.23 | 0.53 | 0.02 | -0.08 | 9/12/2025 4:00:02 PM EST | |||
| 220.00 | 4.80 | 6.40 | 5.60 | % | 0.03 | 0 | 0 | 0.24 | 0.42 | 0.02 | -0.08 | 9/12/2025 4:00:02 PM EST | |||
| 225.00 | 3.20 | 3.70 | 3.45 | % | 0.02 | 0 | 0 | 0.22 | 0.32 | 0.02 | -0.07 | 9/12/2025 4:00:02 PM EST | |||
| 230.00 | 1.25 | 2.35 | 1.80 | 2.10 | % | 0.01 | 3 | 0 | 0.22 | 0.23 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST | |
| 235.00 | 1.15 | 1.80 | 1.48 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.05 | 9/12/2025 4:00:02 PM EST | |||
| 240.00 | 0.60 | 2.80 | 1.70 | % | 0.01 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.04 | 9/12/2025 4:00:02 PM EST | |||
| 245.00 | 0.05 | 2.35 | 1.20 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.03 | 9/12/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 9/12/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 9/12/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 9/12/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.03 | 9/12/2025 4:00:02 PM EST | |||
| 185.00 | 0.50 | 1.70 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.04 | 9/12/2025 4:00:02 PM EST | |||
| 190.00 | 0.80 | 1.10 | 0.95 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.05 | 9/12/2025 4:00:02 PM EST | |||
| 195.00 | 1.25 | 1.90 | 1.58 | % | 0.01 | 0 | 0 | 0.27 | -0.13 | 0.01 | -0.06 | 9/12/2025 4:00:02 PM EST | |||
| 200.00 | 1.90 | 2.30 | 2.10 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.01 | -0.07 | 9/12/2025 4:00:02 PM EST | |||
| 205.00 | 3.10 | 3.40 | 3.25 | 3.20 | % | 0.02 | 2 | 0 | 0.24 | -0.27 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:02 PM EST | |
| 210.00 | 4.40 | 4.90 | 4.65 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.02 | -0.08 | 9/12/2025 4:00:02 PM EST | |||
| 215.00 | 6.40 | 7.00 | 6.70 | % | 0.03 | 0 | 0 | 0.22 | -0.47 | 0.02 | -0.08 | 9/12/2025 4:00:02 PM EST | |||
| 220.00 | 8.90 | 10.90 | 9.90 | % | 0.04 | 0 | 0 | 0.24 | -0.58 | 0.02 | -0.08 | 9/12/2025 4:00:02 PM EST | |||
| 225.00 | 12.10 | 12.80 | 12.45 | % | 0.06 | 0 | 0 | 0.21 | -0.68 | 0.02 | -0.07 | 9/12/2025 4:00:02 PM EST | |||
| 230.00 | 15.80 | 16.60 | 16.20 | % | 0.07 | 0 | 0 | 0.19 | -0.77 | 0.02 | -0.06 | 9/12/2025 4:00:02 PM EST | |||
| 235.00 | 18.80 | 21.20 | 20.00 | % | 0.09 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.05 | 9/12/2025 4:00:02 PM EST | |||
| 240.00 | 24.00 | 27.20 | 25.60 | % | 0.11 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.04 | 9/12/2025 4:00:02 PM EST | |||
| 245.00 | 28.30 | 32.20 | 30.25 | % | 0.12 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 9/12/2025 4:00:02 PM EST | |||
| 250.00 | 33.30 | 37.20 | 35.25 | % | 0.14 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 9/12/2025 4:00:02 PM EST | |||
| 255.00 | 38.30 | 42.20 | 40.25 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 260.00 | 43.30 | 46.80 | 45.05 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 265.00 | 48.30 | 52.20 | 50.25 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 270.00 | 53.30 | 57.20 | 55.25 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 275.00 | 58.30 | 62.10 | 60.20 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 280.00 | 63.30 | 67.10 | 65.20 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 285.00 | 68.30 | 72.20 | 70.25 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 290.00 | 73.80 | 76.20 | 75.00 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 295.00 | 78.60 | 82.10 | 80.35 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 300.00 | 83.30 | 87.10 | 85.20 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 305.00 | 88.60 | 92.20 | 90.40 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 310.00 | 93.30 | 97.20 | 95.25 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 315.00 | 98.30 | 102.20 | 100.25 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 320.00 | 103.30 | 107.20 | 105.25 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |