Options Chain for UNION PAC CORP COM (UNP) - $225.91 as of 10/16/2025 7:01:36 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 | 102.90 | 106.80 | 104.85 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 125.00 | 97.70 | 101.70 | 99.70 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 130.00 | 92.90 | 96.70 | 94.80 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 135.00 | 87.80 | 91.90 | 89.85 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 140.00 | 82.90 | 86.80 | 84.85 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 145.00 | 78.00 | 82.00 | 80.00 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 150.00 | 72.90 | 76.90 | 74.90 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 155.00 | 68.10 | 71.90 | 70.00 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 160.00 | 63.00 | 67.00 | 65.00 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/16/2025 3:59:53 PM EST | |||
| 165.00 | 58.20 | 62.00 | 60.10 | % | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 170.00 | 53.00 | 57.10 | 55.05 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 175.00 | 48.40 | 52.20 | 50.30 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 10/16/2025 3:59:53 PM EST | |||
| 180.00 | 43.50 | 47.30 | 45.40 | % | 0.25 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 10/16/2025 3:59:53 PM EST | |||
| 185.00 | 38.70 | 42.50 | 40.60 | % | 0.22 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 10/16/2025 3:59:53 PM EST | |||
| 190.00 | 34.00 | 37.80 | 35.90 | % | 0.19 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 10/16/2025 3:59:53 PM EST | |||
| 195.00 | 29.40 | 33.20 | 31.30 | % | 0.16 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.06 | 10/16/2025 3:59:53 PM EST | |||
| 200.00 | 24.90 | 28.70 | 26.80 | % | 0.13 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.09 | 10/16/2025 3:59:53 PM EST | |||
| 205.00 | 20.60 | 24.50 | 22.55 | % | 0.11 | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.10 | 10/16/2025 3:59:53 PM EST | |||
| 210.00 | 16.60 | 20.20 | 18.40 | % | 0.09 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.11 | 10/16/2025 3:59:53 PM EST | |||
| 215.00 | 12.90 | 16.90 | 14.90 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.02 | -0.12 | 10/16/2025 3:59:53 PM EST | |||
| 220.00 | 9.90 | 13.50 | 11.70 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.02 | -0.12 | 10/16/2025 3:59:53 PM EST | |||
| 225.00 | 7.20 | 10.60 | 8.90 | % | 0.04 | 0 | 0 | 0.28 | 0.53 | 0.02 | -0.12 | 10/16/2025 3:59:53 PM EST | |||
| 230.00 | 4.80 | 8.20 | 6.50 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.02 | -0.11 | 10/16/2025 3:59:53 PM EST | |||
| 235.00 | 3.20 | 6.50 | 4.85 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.35 | 0.02 | -0.10 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 240.00 | 1.10 | 4.20 | 2.65 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.02 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 245.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.22 | 0.19 | 0.01 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 250.00 | 0.20 | 2.30 | 1.25 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.01 | -0.05 | 10/16/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 10/16/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.03 | 10/16/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 10/16/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 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 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/16/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 10/16/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 10/16/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.04 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 10/16/2025 3:59:53 PM EST | |||
| 195.00 | 0.70 | 2.95 | 1.83 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.06 | 10/16/2025 3:59:53 PM EST | |||
| 200.00 | 1.30 | 2.35 | 1.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.12 | 0.01 | -0.09 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 205.00 | 1.85 | 4.30 | 3.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.34 | -0.17 | 0.01 | -0.10 | 10/14/2025 | 10/16/2025 3:59:53 PM EST |
| 210.00 | 2.95 | 3.90 | 3.43 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.23 | 0.01 | -0.11 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 215.00 | 4.40 | 6.50 | 5.45 | 4.40 | +0.71 | +19.25% | 0.03 | 1 | 1 | 0.33 | -0.30 | 0.02 | -0.12 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 220.00 | 4.60 | 8.50 | 6.55 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.38 | 0.02 | -0.12 | 10/10/2025 | 10/16/2025 3:59:53 PM EST |
| 225.00 | 6.60 | 10.50 | 8.55 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.47 | 0.02 | -0.12 | 10/10/2025 | 10/16/2025 3:59:53 PM EST |
| 230.00 | 9.80 | 13.00 | 11.40 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.02 | -0.11 | 10/16/2025 3:59:53 PM EST | |||
| 235.00 | 12.40 | 16.30 | 14.35 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.02 | -0.10 | 10/16/2025 3:59:53 PM EST | |||
| 240.00 | 16.30 | 20.10 | 18.20 | % | 0.08 | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 245.00 | 20.50 | 24.30 | 22.40 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.81 | 0.01 | -0.07 | 10/9/2025 | 10/16/2025 3:59:53 PM EST |
| 250.00 | 24.70 | 28.70 | 26.70 | % | 0.11 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.05 | 10/16/2025 3:59:53 PM EST | |||
| 255.00 | 29.40 | 33.20 | 31.30 | % | 0.12 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 10/16/2025 3:59:53 PM EST | |||
| 260.00 | 34.10 | 38.00 | 36.05 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 10/16/2025 3:59:53 PM EST | |||
| 265.00 | 39.10 | 42.90 | 41.00 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 270.00 | 44.10 | 47.90 | 46.00 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/16/2025 3:59:53 PM EST | |||
| 275.00 | 49.10 | 52.90 | 51.00 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:53 PM EST | |||
| 280.00 | 54.10 | 57.90 | 56.00 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 285.00 | 59.00 | 62.90 | 60.95 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 290.00 | 64.10 | 67.90 | 66.00 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 295.00 | 69.00 | 72.90 | 70.95 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 300.00 | 73.90 | 77.90 | 75.90 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 305.00 | 79.00 | 82.90 | 80.95 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 310.00 | 84.10 | 87.90 | 86.00 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 315.00 | 89.10 | 92.90 | 91.00 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 320.00 | 94.10 | 97.90 | 96.00 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST |