Options Chain for UNION PAC CORP COM (UNP) - $217.50 as of 10/30/2025 7:20:52 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 | 97.20 | 100.70 | 98.95 | % | 0.82 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 125.00 | 92.20 | 95.70 | 93.95 | % | 0.75 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 130.00 | 87.10 | 90.70 | 88.90 | % | 0.68 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 135.00 | 83.10 | 85.80 | 84.45 | % | 0.63 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 140.00 | 77.00 | 80.80 | 78.90 | % | 0.56 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 145.00 | 72.00 | 75.80 | 73.90 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 150.00 | 67.80 | 70.80 | 69.30 | % | 0.46 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 155.00 | 63.10 | 65.80 | 64.45 | % | 0.42 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 160.00 | 57.10 | 60.80 | 58.95 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 165.00 | 52.20 | 55.80 | 54.00 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 170.00 | 47.20 | 50.80 | 49.00 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 175.00 | 42.10 | 45.90 | 44.00 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 180.00 | 38.20 | 40.90 | 39.55 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 185.00 | 33.10 | 35.90 | 34.50 | % | 0.19 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 190.00 | 27.20 | 31.00 | 29.10 | % | 0.15 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 192.50 | 24.80 | 28.50 | 26.65 | % | 0.14 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 10/30/2025 3:59:50 PM EST | |||
| 195.00 | 22.30 | 26.00 | 24.15 | % | 0.12 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.06 | 10/30/2025 3:59:50 PM EST | |||
| 197.50 | 20.00 | 23.60 | 21.80 | % | 0.11 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.08 | 10/30/2025 3:59:50 PM EST | |||
| 200.00 | 17.60 | 21.20 | 19.40 | % | 0.10 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.09 | 10/30/2025 3:59:50 PM EST | |||
| 202.50 | 15.10 | 18.80 | 16.95 | % | 0.08 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.11 | 10/30/2025 3:59:50 PM EST | |||
| 205.00 | 12.70 | 16.00 | 14.35 | % | 0.07 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.12 | 10/30/2025 3:59:50 PM EST | |||
| 207.50 | 11.10 | 14.20 | 12.65 | % | 0.06 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.14 | 10/30/2025 3:59:50 PM EST | |||
| 210.00 | 9.30 | 11.60 | 10.45 | % | 0.05 | 0 | 0 | 0.20 | 0.80 | 0.02 | -0.15 | 10/30/2025 3:59:50 PM EST | |||
| 212.50 | 8.10 | 10.10 | 9.10 | % | 0.04 | 0 | 0 | 0.27 | 0.74 | 0.03 | -0.16 | 10/30/2025 3:59:50 PM EST | |||
| 215.00 | 6.30 | 7.10 | 6.70 | 7.40 | +1.60 | +27.59% | 0.03 | 2 | 1 | 0.23 | 0.67 | 0.03 | -0.16 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 217.50 | 4.80 | 5.20 | 5.00 | 5.50 | +1.50 | +37.50% | 0.02 | 4 | 12 | 0.22 | 0.59 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 220.00 | 3.40 | 3.80 | 3.60 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.22 | 0.49 | 0.04 | -0.16 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 222.50 | 2.40 | 2.70 | 2.55 | 2.94 | +1.04 | +54.74% | 0.01 | 17 | 100 | 0.22 | 0.39 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 225.00 | 1.55 | 1.85 | 1.70 | 1.71 | +0.33 | +23.92% | 0.01 | 5 | 64 | 0.21 | 0.30 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 227.50 | 0.95 | 1.20 | 1.08 | 0.90 | -0.14 | -13.47% | 0.00 | 11 | 13 | 0.21 | 0.23 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 230.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.10 | -12.50% | 0.00 | 21 | 9 | 0.21 | 0.16 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 232.50 | 0.35 | 0.50 | 0.43 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.02 | -0.07 | 10/30/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.31 | 0.07 | 0.01 | -0.05 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 237.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.03 | 10/30/2025 3:59:50 PM EST | |||
| 240.00 | 0.05 | 2.20 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.34 | 0.03 | 0.01 | -0.02 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 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 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 192.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 10/30/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.02 | 0.00 | -0.06 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 197.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.08 | 10/30/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | 0.37 | +0.05 | +15.63% | 0.00 | 1 | 5 | 0.35 | -0.06 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 202.50 | 0.30 | 0.75 | 0.53 | % | 0.00 | 0 | 0 | 0.29 | -0.09 | 0.01 | -0.11 | 10/30/2025 3:59:50 PM EST | |||
| 205.00 | 0.45 | 1.45 | 0.95 | 0.55 | -0.35 | -38.89% | 0.00 | 1 | 2 | 0.31 | -0.11 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 207.50 | 0.50 | 1.45 | 0.98 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | -0.15 | 0.02 | -0.14 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 210.00 | 0.95 | 1.25 | 1.10 | 1.02 | -0.81 | -44.27% | 0.01 | 16 | 1,643 | 0.25 | -0.20 | 0.02 | -0.15 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 212.50 | 1.50 | 1.75 | 1.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.24 | -0.26 | 0.03 | -0.16 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 215.00 | 2.15 | 2.45 | 2.30 | 2.22 | -0.65 | -22.65% | 0.01 | 7 | 18 | 0.24 | -0.33 | 0.03 | -0.16 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 217.50 | 3.00 | 3.40 | 3.20 | % | 0.01 | 0 | 0 | 0.23 | -0.41 | 0.04 | -0.16 | 10/30/2025 3:59:50 PM EST | |||
| 220.00 | 4.20 | 4.60 | 4.40 | 4.00 | -1.26 | -23.96% | 0.02 | 10 | 30 | 0.22 | -0.51 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 222.50 | 5.40 | 6.20 | 5.80 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.61 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 225.00 | 7.10 | 8.90 | 8.00 | 8.28 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.26 | -0.70 | 0.03 | -0.13 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 227.50 | 8.20 | 10.90 | 9.55 | % | 0.04 | 0 | 0 | 0.32 | -0.77 | 0.03 | -0.11 | 10/30/2025 3:59:50 PM EST | |||
| 230.00 | 9.90 | 12.50 | 11.20 | 8.14 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.30 | -0.84 | 0.02 | -0.09 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 232.50 | 12.60 | 15.90 | 14.25 | % | 0.06 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.07 | 10/30/2025 3:59:50 PM EST | |||
| 235.00 | 14.50 | 18.30 | 16.40 | % | 0.07 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.05 | 10/30/2025 3:59:50 PM EST | |||
| 237.50 | 16.90 | 20.70 | 18.80 | % | 0.08 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.03 | 10/30/2025 3:59:50 PM EST | |||
| 240.00 | 19.50 | 22.50 | 21.00 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 242.50 | 22.00 | 25.00 | 23.50 | % | 0.10 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 245.00 | 24.50 | 27.50 | 26.00 | % | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 250.00 | 29.50 | 33.10 | 31.30 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 255.00 | 34.40 | 38.10 | 36.25 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 260.00 | 39.50 | 42.20 | 40.85 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 265.00 | 44.50 | 47.50 | 46.00 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 270.00 | 49.50 | 52.50 | 51.00 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 275.00 | 54.50 | 57.50 | 56.00 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 280.00 | 59.50 | 62.50 | 61.00 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 285.00 | 64.50 | 67.50 | 66.00 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 290.00 | 69.50 | 72.50 | 71.00 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 295.00 | 74.50 | 77.50 | 76.00 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 300.00 | 79.50 | 82.50 | 81.00 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 305.00 | 84.50 | 88.10 | 86.30 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 310.00 | 89.50 | 92.50 | 91.00 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 315.00 | 94.50 | 98.10 | 96.30 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 320.00 | 99.50 | 103.10 | 101.30 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST |