Options Chain for UNION PAC CORP COM (UNP) - $278.60 as of 10/9/2026 7:51:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 122.20 | 126.10 | 124.15 | % | 0.80 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 160.00 | 117.50 | 121.20 | 119.35 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 165.00 | 112.40 | 116.20 | 114.30 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 170.00 | 107.40 | 111.20 | 109.30 | % | 0.64 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 175.00 | 102.40 | 106.20 | 104.30 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 180.00 | 97.40 | 101.30 | 99.35 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 185.00 | 92.50 | 96.30 | 94.40 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 87.50 | 91.30 | 89.40 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 195.00 | 82.50 | 86.40 | 84.45 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 200.00 | 77.60 | 81.40 | 79.50 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 205.00 | 72.60 | 76.60 | 74.60 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 210.00 | 67.40 | 71.60 | 69.50 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 215.00 | 62.70 | 66.70 | 64.70 | % | 0.30 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 57.70 | 61.80 | 59.75 | % | 0.27 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 225.00 | 52.80 | 56.90 | 54.85 | % | 0.24 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 230.00 | 47.80 | 52.00 | 49.90 | % | 0.22 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 235.00 | 43.20 | 47.20 | 45.20 | % | 0.19 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 38.30 | 42.50 | 40.40 | % | 0.17 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 245.00 | 33.70 | 37.90 | 35.80 | % | 0.15 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 29.30 | 33.40 | 31.35 | % | 0.13 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 255.00 | 24.90 | 29.20 | 27.05 | % | 0.11 | 0 | 0 | 0.22 | 0.84 | 0.01 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 260.00 | 20.90 | 25.20 | 23.05 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 265.00 | 17.10 | 21.30 | 19.20 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.01 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 13.60 | 17.80 | 15.70 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.01 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 275.00 | 11.80 | 14.70 | 13.25 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.01 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 9.00 | 11.70 | 10.35 | % | 0.04 | 0 | 0 | 0.25 | 0.52 | 0.02 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 285.00 | 5.20 | 9.50 | 7.35 | % | 0.03 | 0 | 0 | 0.23 | 0.44 | 0.02 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 3.50 | 7.50 | 5.50 | % | 0.02 | 0 | 0 | 0.23 | 0.37 | 0.02 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 295.00 | 1.95 | 6.10 | 4.03 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.01 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 300.00 | 1.80 | 4.70 | 3.25 | 2.90 | % | 0.01 | 37 | 0 | 0.24 | 0.23 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 305.00 | 1.35 | 3.20 | 2.28 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.22 | 0.14 | 0.01 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 315.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.24 | 0.10 | 0.01 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 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 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.25 | -0.12 | 0.01 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 255.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.01 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 260.00 | 1.10 | 5.20 | 3.15 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.01 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 265.00 | 2.25 | 6.20 | 4.23 | % | 0.02 | 0 | 0 | 0.25 | -0.27 | 0.01 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 3.80 | 7.80 | 5.80 | % | 0.02 | 0 | 0 | 0.25 | -0.33 | 0.01 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 275.00 | 7.40 | 9.80 | 8.60 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.01 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 8.80 | 11.10 | 9.95 | % | 0.04 | 0 | 0 | 0.24 | -0.48 | 0.02 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 285.00 | 10.60 | 14.40 | 12.50 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.02 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 13.80 | 18.00 | 15.90 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.02 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 295.00 | 17.60 | 21.20 | 19.40 | % | 0.07 | 0 | 0 | 0.23 | -0.70 | 0.01 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 300.00 | 21.60 | 25.50 | 23.55 | % | 0.08 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 305.00 | 25.90 | 29.80 | 27.85 | % | 0.09 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 310.00 | 30.20 | 34.30 | 32.25 | % | 0.10 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 315.00 | 34.80 | 39.10 | 36.95 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 320.00 | 39.60 | 43.90 | 41.75 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 325.00 | 44.80 | 48.80 | 46.80 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 49.50 | 53.80 | 51.65 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 335.00 | 54.50 | 58.80 | 56.65 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 340.00 | 59.70 | 63.80 | 61.75 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 345.00 | 64.50 | 68.80 | 66.65 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 350.00 | 69.70 | 73.70 | 71.70 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 355.00 | 74.70 | 78.60 | 76.65 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 360.00 | 79.70 | 83.60 | 81.65 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 365.00 | 84.70 | 88.80 | 86.75 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 89.70 | 93.60 | 91.65 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 375.00 | 94.70 | 98.60 | 96.65 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 380.00 | 99.70 | 103.60 | 101.65 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 385.00 | 104.70 | 108.60 | 106.65 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 109.70 | 113.60 | 111.65 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST |