Options Chain for UNION PAC CORP COM (UNP) - $231.86 as of 10/8/2025 3:25:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 127.00 | 130.50 | 128.75 | % | 1.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 110.00 | 122.20 | 125.90 | 124.05 | % | 1.13 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 115.00 | 117.10 | 120.90 | 119.00 | % | 1.03 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 120.00 | 112.10 | 115.90 | 114.00 | % | 0.95 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 125.00 | 107.10 | 110.90 | 109.00 | % | 0.87 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 130.00 | 102.20 | 106.00 | 104.10 | % | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 135.00 | 97.20 | 100.90 | 99.05 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 140.00 | 92.20 | 95.80 | 94.00 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 145.00 | 87.30 | 91.10 | 89.20 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 82.30 | 86.00 | 84.15 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 77.30 | 81.10 | 79.20 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 72.40 | 76.20 | 74.30 | 56.92 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 2:58:56 PM EST |
| 165.00 | 67.40 | 71.20 | 69.30 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 62.40 | 66.30 | 64.35 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 57.50 | 61.30 | 59.40 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 52.60 | 56.40 | 54.50 | 39.60 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.61 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 10/8/2025 2:58:56 PM EST |
| 185.00 | 48.90 | 50.40 | 49.65 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 42.90 | 45.20 | 44.05 | % | 0.23 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 195.00 | 39.40 | 40.20 | 39.80 | % | 0.20 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 200.00 | 34.60 | 35.40 | 35.00 | 31.55 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.31 | 0.95 | 0.00 | -0.05 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 205.00 | 29.90 | 30.50 | 30.20 | 33.70 | 0.00 | 0.00% | 0.15 | 0 | 253 | 0.28 | 0.92 | 0.01 | -0.06 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 210.00 | 25.20 | 26.10 | 25.65 | 26.47 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.27 | 0.89 | 0.01 | -0.07 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 215.00 | 20.80 | 21.80 | 21.30 | 20.85 | -1.45 | -6.51% | 0.10 | 2 | 260 | 0.27 | 0.84 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 220.00 | 16.90 | 17.70 | 17.30 | 16.75 | -0.30 | -1.76% | 0.08 | 2 | 145 | 0.26 | 0.78 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 225.00 | 13.20 | 13.70 | 13.45 | 13.47 | 0.00 | 0.00% | 0.06 | 0 | 714 | 0.25 | 0.70 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 230.00 | 10.00 | 10.30 | 10.15 | 9.84 | +0.74 | +8.14% | 0.04 | 3 | 2,880 | 0.24 | 0.61 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 235.00 | 7.20 | 7.50 | 7.35 | 7.10 | +0.30 | +4.42% | 0.03 | 42 | 2,682 | 0.23 | 0.51 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 240.00 | 4.90 | 5.20 | 5.05 | 5.01 | +0.31 | +6.60% | 0.02 | 2 | 997 | 0.23 | 0.40 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 245.00 | 3.20 | 3.40 | 3.30 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 769 | 0.22 | 0.30 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 250.00 | 2.05 | 2.20 | 2.13 | 2.15 | +0.15 | +7.50% | 0.01 | 6 | 2,190 | 0.22 | 0.22 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 255.00 | 1.25 | 1.45 | 1.35 | 1.31 | +0.09 | +7.38% | 0.01 | 6 | 305 | 0.22 | 0.15 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 260.00 | 0.70 | 0.90 | 0.80 | 0.76 | -0.04 | -5.00% | 0.00 | 5 | 400 | 0.22 | 0.10 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 265.00 | 0.45 | 0.55 | 0.50 | 0.41 | -0.14 | -25.46% | 0.00 | 2 | 531 | 0.23 | 0.07 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 270.00 | 0.10 | 2.30 | 1.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.28 | 0.04 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 275.00 | 0.05 | 1.45 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | 0.03 | 0.00 | -0.01 | 6/17/2025 | 10/8/2025 2:58:56 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 2:58:56 PM EST |
| 285.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:56 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 2:58:56 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:56 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:58:56 PM EST |
| 305.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/8/2025 2:58:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 315.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 320.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 325.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 330.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 335.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 2:58:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:56 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:56 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:56 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.59 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 10/8/2025 2:58:56 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.00 | 0.00 | -0.02 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 185.00 | 0.10 | 0.90 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.47 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 195.00 | 0.10 | 2.55 | 1.33 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.37 | -0.03 | 0.00 | -0.04 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 200.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.13 | +32.50% | 0.00 | 3 | 6,598 | 0.29 | -0.05 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 205.00 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.28 | -0.08 | 0.01 | -0.06 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 210.00 | 1.05 | 1.25 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 868 | 0.27 | -0.11 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 215.00 | 1.70 | 1.90 | 1.80 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.26 | -0.16 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 220.00 | 2.60 | 2.80 | 2.70 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4,203 | 0.25 | -0.22 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 225.00 | 3.90 | 4.10 | 4.00 | 4.20 | +1.19 | +39.54% | 0.02 | 9 | 260 | 0.24 | -0.30 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 230.00 | 5.60 | 5.80 | 5.70 | 5.90 | -0.30 | -4.84% | 0.02 | 9 | 278 | 0.24 | -0.39 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 235.00 | 7.80 | 8.10 | 7.95 | 8.40 | +0.30 | +3.71% | 0.03 | 1 | 137 | 0.23 | -0.49 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 240.00 | 10.50 | 10.80 | 10.65 | 11.20 | +2.65 | +31.00% | 0.04 | 4 | 51 | 0.23 | -0.60 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 245.00 | 13.70 | 14.20 | 13.95 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 1,183 | 0.22 | -0.70 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 250.00 | 17.70 | 18.10 | 17.90 | 18.66 | +0.96 | +5.43% | 0.07 | 2 | 0 | 0.22 | -0.78 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 255.00 | 21.80 | 22.50 | 22.15 | 29.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.05 | 8/25/2025 | 10/8/2025 2:58:56 PM EST |
| 260.00 | 26.40 | 27.30 | 26.85 | % | 0.10 | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 265.00 | 29.90 | 33.60 | 31.75 | 46.53 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 8/11/2025 | 10/8/2025 2:58:56 PM EST |
| 270.00 | 35.50 | 38.50 | 37.00 | % | 0.14 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 275.00 | 39.80 | 43.50 | 41.65 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 280.00 | 44.70 | 48.70 | 46.70 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 285.00 | 50.20 | 53.50 | 51.85 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 290.00 | 54.70 | 58.40 | 56.55 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 295.00 | 59.80 | 63.50 | 61.65 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 300.00 | 64.80 | 68.70 | 66.75 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 305.00 | 69.70 | 73.50 | 71.60 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 310.00 | 74.90 | 78.50 | 76.70 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 315.00 | 79.70 | 83.40 | 81.55 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 320.00 | 85.10 | 88.50 | 86.80 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 325.00 | 89.80 | 93.40 | 91.60 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 330.00 | 94.70 | 98.40 | 96.55 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 335.00 | 100.10 | 103.70 | 101.90 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |