Options Chain for UNION PAC CORP COM (UNP) - $299.42 as of 7/17/2026 9:49:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 158.50 | 162.40 | 160.45 | % | 1.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 145.00 | 153.50 | 157.40 | 155.45 | % | 1.07 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 150.00 | 148.50 | 152.50 | 150.50 | % | 1.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 155.00 | 144.00 | 147.80 | 145.90 | % | 0.94 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 160.00 | 139.00 | 142.90 | 140.95 | % | 0.88 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 165.00 | 134.00 | 137.90 | 135.95 | % | 0.82 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 170.00 | 129.00 | 132.90 | 130.95 | % | 0.77 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 175.00 | 124.00 | 128.00 | 126.00 | % | 0.72 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 180.00 | 119.00 | 123.10 | 121.05 | % | 0.67 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:15 PM EST | |||
| 185.00 | 114.50 | 118.20 | 116.35 | % | 0.63 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:15 PM EST | |||
| 190.00 | 109.50 | 113.30 | 111.40 | % | 0.59 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:15 PM EST | |||
| 195.00 | 104.50 | 108.10 | 106.30 | % | 0.55 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:15 PM EST | |||
| 200.00 | 99.50 | 102.80 | 101.15 | % | 0.51 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:15 PM EST | |||
| 205.00 | 94.70 | 97.40 | 96.05 | % | 0.47 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:15 PM EST | |||
| 210.00 | 89.90 | 93.30 | 91.60 | 67.67 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.45 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 7/16/2026 4:00:15 PM EST |
| 215.00 | 85.00 | 88.50 | 86.75 | 57.71 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.44 | 0.98 | 0.00 | -0.02 | 5/14/2026 | 7/16/2026 4:00:15 PM EST |
| 220.00 | 80.20 | 83.70 | 81.95 | % | 0.37 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.02 | 7/16/2026 4:00:15 PM EST | |||
| 225.00 | 75.50 | 78.20 | 76.85 | 49.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.37 | 0.97 | 0.00 | -0.02 | 5/1/2026 | 7/16/2026 4:00:15 PM EST |
| 230.00 | 70.80 | 73.50 | 72.15 | % | 0.31 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.03 | 7/16/2026 4:00:15 PM EST | |||
| 235.00 | 66.20 | 68.90 | 67.55 | % | 0.29 | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.04 | 7/16/2026 4:00:15 PM EST | |||
| 240.00 | 61.60 | 64.40 | 63.00 | 35.65 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.27 | 0.93 | 0.00 | -0.04 | 5/8/2026 | 7/16/2026 4:00:15 PM EST |
| 245.00 | 57.20 | 59.80 | 58.50 | 50.40 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.30 | 0.91 | 0.00 | -0.05 | 7/13/2026 | 7/16/2026 4:00:15 PM EST |
| 250.00 | 52.80 | 56.30 | 54.55 | 29.71 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.31 | 0.89 | 0.00 | -0.05 | 6/2/2026 | 7/16/2026 4:00:15 PM EST |
| 255.00 | 48.60 | 51.20 | 49.90 | 35.30 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.29 | 0.87 | 0.00 | -0.06 | 7/2/2026 | 7/16/2026 4:00:15 PM EST |
| 260.00 | 44.30 | 47.70 | 46.00 | 45.39 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.29 | 0.84 | 0.00 | -0.06 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 265.00 | 40.70 | 43.30 | 42.00 | 20.38 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.29 | 0.81 | 0.01 | -0.07 | 6/25/2026 | 7/16/2026 4:00:15 PM EST |
| 270.00 | 36.90 | 39.50 | 38.20 | 31.47 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.29 | 0.78 | 0.01 | -0.07 | 7/13/2026 | 7/16/2026 4:00:15 PM EST |
| 275.00 | 33.40 | 36.00 | 34.70 | 23.80 | 0.00 | 0.00% | 0.13 | 0 | 832 | 0.29 | 0.74 | 0.01 | -0.07 | 7/6/2026 | 7/16/2026 4:00:15 PM EST |
| 280.00 | 29.40 | 32.40 | 30.90 | 23.40 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.28 | 0.70 | 0.01 | -0.08 | 7/15/2026 | 7/16/2026 4:00:15 PM EST |
| 285.00 | 26.10 | 29.40 | 27.75 | 27.47 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.28 | 0.66 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 290.00 | 23.90 | 27.10 | 25.50 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 2,091 | 0.29 | 0.62 | 0.01 | -0.08 | 7/15/2026 | 7/16/2026 4:00:15 PM EST |
| 295.00 | 22.10 | 22.90 | 22.50 | 15.70 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.28 | 0.58 | 0.01 | -0.08 | 7/15/2026 | 7/16/2026 4:00:15 PM EST |
| 300.00 | 18.10 | 21.00 | 19.55 | 19.47 | 0.00 | 0.00% | 0.07 | 0 | 362 | 0.27 | 0.54 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 305.00 | 15.90 | 18.60 | 17.25 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 194 | 0.27 | 0.49 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 310.00 | 15.10 | 15.80 | 15.45 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 685 | 0.28 | 0.45 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 315.00 | 11.90 | 14.50 | 13.20 | 13.40 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.27 | 0.41 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 320.00 | 11.30 | 12.70 | 12.00 | 11.52 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.28 | 0.37 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 325.00 | 9.70 | 11.10 | 10.40 | 10.21 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.28 | 0.34 | 0.01 | -0.07 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 330.00 | 8.50 | 9.20 | 8.85 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.28 | 0.30 | 0.01 | -0.07 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 335.00 | 7.20 | 8.10 | 7.65 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.27 | 0.01 | -0.07 | 7/15/2026 | 7/16/2026 4:00:15 PM EST |
| 340.00 | 5.10 | 7.60 | 6.35 | 6.53 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.27 | 0.24 | 0.01 | -0.06 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 345.00 | 5.30 | 5.90 | 5.60 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.27 | 0.21 | 0.01 | -0.06 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 350.00 | 4.50 | 4.90 | 4.70 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 825 | 0.27 | 0.19 | 0.01 | -0.05 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 360.00 | 2.40 | 4.20 | 3.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.27 | 0.15 | 0.00 | -0.05 | 5/27/2026 | 7/16/2026 4:00:15 PM EST |
| 370.00 | 1.65 | 4.10 | 2.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.11 | 0.00 | -0.04 | 5/28/2026 | 7/16/2026 4:00:15 PM EST |
| 380.00 | 0.55 | 3.80 | 2.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | 0.08 | 0.00 | -0.03 | 7/1/2026 | 7/16/2026 4:00:15 PM EST |
| 390.00 | 0.05 | 3.60 | 1.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.26 | 0.06 | 0.00 | -0.02 | 6/24/2026 | 7/16/2026 4:00:15 PM EST |
| 400.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 7/16/2026 4:00:15 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/16/2026 4:00:15 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/16/2026 4:00:15 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:15 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/16/2026 4:00:15 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/16/2026 4:00:15 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/16/2026 4:00:15 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/16/2026 4:00:15 PM EST |
| 190.00 | 0.15 | 2.45 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/16/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/16/2026 4:00:15 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.42 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 205.00 | 0.00 | 1.15 | 0.58 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 7/16/2026 4:00:15 PM EST |
| 210.00 | 0.00 | 2.05 | 1.03 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 7/16/2026 4:00:15 PM EST |
| 215.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.44 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/16/2026 4:00:15 PM EST |
| 220.00 | 0.00 | 3.10 | 1.55 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.42 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/16/2026 4:00:15 PM EST |
| 225.00 | 0.00 | 2.80 | 1.40 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.39 | -0.03 | 0.00 | -0.02 | 7/1/2026 | 7/16/2026 4:00:15 PM EST |
| 230.00 | 0.35 | 2.70 | 1.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.30 | -0.04 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 235.00 | 0.25 | 1.65 | 0.95 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.25 | -0.06 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 240.00 | 1.40 | 2.05 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.28 | -0.07 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 245.00 | 2.05 | 3.10 | 2.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.29 | -0.09 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 250.00 | 2.55 | 4.60 | 3.58 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.30 | -0.11 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 255.00 | 3.20 | 4.90 | 4.05 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.29 | -0.13 | 0.00 | -0.06 | 7/9/2026 | 7/16/2026 4:00:15 PM EST |
| 260.00 | 4.10 | 4.70 | 4.40 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.27 | -0.16 | 0.00 | -0.06 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 265.00 | 4.70 | 6.90 | 5.80 | 5.44 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.28 | -0.19 | 0.01 | -0.07 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 270.00 | 5.60 | 6.80 | 6.20 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.26 | -0.22 | 0.01 | -0.07 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 275.00 | 7.50 | 8.20 | 7.85 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.27 | -0.26 | 0.01 | -0.07 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 280.00 | 8.10 | 9.70 | 8.90 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.26 | -0.30 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 285.00 | 9.90 | 11.50 | 10.70 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.26 | -0.34 | 0.01 | -0.08 | 7/6/2026 | 7/16/2026 4:00:15 PM EST |
| 290.00 | 12.80 | 13.40 | 13.10 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.26 | -0.38 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 295.00 | 14.80 | 16.70 | 15.75 | % | 0.05 | 0 | 0 | 0.27 | -0.42 | 0.01 | -0.08 | 7/16/2026 4:00:15 PM EST | |||
| 300.00 | 16.60 | 19.10 | 17.85 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.46 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:15 PM EST |
| 305.00 | 19.70 | 21.70 | 20.70 | % | 0.07 | 0 | 0 | 0.26 | -0.51 | 0.01 | -0.08 | 7/16/2026 4:00:15 PM EST | |||
| 310.00 | 22.60 | 25.10 | 23.85 | % | 0.08 | 0 | 0 | 0.26 | -0.55 | 0.01 | -0.08 | 7/16/2026 4:00:15 PM EST | |||
| 315.00 | 25.60 | 28.10 | 26.85 | % | 0.09 | 0 | 0 | 0.26 | -0.59 | 0.01 | -0.08 | 7/16/2026 4:00:15 PM EST | |||
| 320.00 | 28.00 | 31.50 | 29.75 | % | 0.09 | 0 | 0 | 0.25 | -0.63 | 0.01 | -0.08 | 7/16/2026 4:00:15 PM EST | |||
| 325.00 | 32.30 | 34.70 | 33.50 | % | 0.10 | 0 | 0 | 0.26 | -0.66 | 0.01 | -0.07 | 7/16/2026 4:00:15 PM EST | |||
| 330.00 | 36.20 | 38.70 | 37.45 | % | 0.11 | 0 | 0 | 0.26 | -0.70 | 0.01 | -0.07 | 7/16/2026 4:00:15 PM EST | |||
| 335.00 | 40.10 | 42.20 | 41.15 | % | 0.12 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.07 | 7/16/2026 4:00:15 PM EST | |||
| 340.00 | 44.10 | 46.70 | 45.40 | % | 0.13 | 0 | 0 | 0.26 | -0.76 | 0.01 | -0.06 | 7/16/2026 4:00:15 PM EST | |||
| 345.00 | 48.00 | 50.90 | 49.45 | % | 0.14 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.06 | 7/16/2026 4:00:15 PM EST | |||
| 350.00 | 52.60 | 55.30 | 53.95 | % | 0.15 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.05 | 7/16/2026 4:00:15 PM EST | |||
| 360.00 | 61.40 | 64.20 | 62.80 | % | 0.17 | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.05 | 7/16/2026 4:00:15 PM EST | |||
| 370.00 | 70.50 | 73.50 | 72.00 | % | 0.19 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.04 | 7/16/2026 4:00:15 PM EST | |||
| 380.00 | 79.50 | 83.10 | 81.30 | % | 0.21 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.03 | 7/16/2026 4:00:15 PM EST | |||
| 390.00 | 88.80 | 92.90 | 90.85 | % | 0.23 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.02 | 7/16/2026 4:00:15 PM EST | |||
| 400.00 | 98.60 | 102.70 | 100.65 | % | 0.25 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 7/16/2026 4:00:15 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | EST |