Options Chain for UNION PAC CORP COM (UNP) - $229.13 as of 11/26/2025 3:45:39 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 | 109.20 | 112.90 | 111.05 | % | 0.93 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 125.00 | 104.60 | 107.80 | 106.20 | % | 0.85 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 130.00 | 99.60 | 102.80 | 101.20 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 135.00 | 94.60 | 97.80 | 96.20 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 140.00 | 89.60 | 92.90 | 91.25 | % | 0.65 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 145.00 | 84.60 | 87.90 | 86.25 | % | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 150.00 | 79.30 | 82.90 | 81.10 | % | 0.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 155.00 | 74.70 | 77.90 | 76.30 | % | 0.49 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 160.00 | 69.70 | 72.90 | 71.30 | % | 0.45 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 165.00 | 64.30 | 67.90 | 66.10 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 170.00 | 59.30 | 62.90 | 61.10 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 175.00 | 54.30 | 57.90 | 56.10 | % | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 180.00 | 49.70 | 53.00 | 51.35 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 185.00 | 44.50 | 47.80 | 46.15 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 190.00 | 39.80 | 42.90 | 41.35 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 195.00 | 34.70 | 37.90 | 36.30 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 200.00 | 29.70 | 32.90 | 31.30 | % | 0.16 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 202.50 | 26.90 | 30.50 | 28.70 | % | 0.14 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 205.00 | 24.80 | 28.10 | 26.45 | % | 0.13 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 207.50 | 21.80 | 25.40 | 23.60 | % | 0.11 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 210.00 | 19.50 | 23.00 | 21.25 | % | 0.10 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 212.50 | 17.00 | 20.20 | 18.60 | % | 0.09 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.02 | 11/26/2025 2:58:53 PM EST | |||
| 215.00 | 14.90 | 17.80 | 16.35 | % | 0.08 | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.04 | 11/26/2025 2:58:53 PM EST | |||
| 217.50 | 12.70 | 15.30 | 14.00 | % | 0.06 | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.05 | 11/26/2025 2:58:53 PM EST | |||
| 220.00 | 10.50 | 13.00 | 11.75 | % | 0.05 | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.06 | 11/26/2025 2:58:53 PM EST | |||
| 222.50 | 7.60 | 11.10 | 9.35 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.28 | 0.80 | 0.03 | -0.07 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 225.00 | 7.00 | 8.20 | 7.60 | 7.55 | +1.42 | +23.17% | 0.03 | 1 | 34 | 0.23 | 0.73 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 227.50 | 5.20 | 5.80 | 5.50 | 5.85 | +1.75 | +42.69% | 0.02 | 2 | 11 | 0.22 | 0.65 | 0.04 | -0.09 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 230.00 | 3.70 | 4.40 | 4.05 | 4.50 | +1.73 | +62.46% | 0.02 | 26 | 91 | 0.20 | 0.54 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 232.50 | 2.50 | 2.85 | 2.68 | 2.70 | +0.40 | +17.40% | 0.01 | 35 | 19 | 0.19 | 0.43 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 235.00 | 1.60 | 2.40 | 2.00 | 2.05 | +1.10 | +115.79% | 0.01 | 11 | 49 | 0.20 | 0.33 | 0.04 | -0.09 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 237.50 | 1.00 | 1.85 | 1.43 | 0.92 | -0.01 | -1.08% | 0.01 | 20 | 6 | 0.19 | 0.24 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 240.00 | 0.60 | 1.10 | 0.85 | 0.85 | +0.28 | +49.13% | 0.00 | 30 | 81 | 0.20 | 0.17 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 242.50 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.20 | 0.12 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 245.00 | 0.20 | 0.55 | 0.38 | 0.26 | % | 0.00 | 23 | 0 | 0.20 | 0.09 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST | |
| 247.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.03 | 11/26/2025 2:58:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.02 | 11/26/2025 2:58:53 PM EST | |||
| 252.50 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 11/26/2025 2:58:53 PM EST | ||||||
| 255.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/26/2025 2:58:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 305.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 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 | 2.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 190.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 202.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 205.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 207.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 212.50 | 0.25 | 0.90 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.04 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 215.00 | 0.40 | 1.00 | 0.70 | 0.53 | -0.29 | -35.37% | 0.00 | 1 | 67 | 0.26 | -0.07 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 217.50 | 0.60 | 1.15 | 0.88 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | -0.10 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 220.00 | 0.85 | 1.30 | 1.08 | 0.98 | -1.97 | -66.78% | 0.00 | 1 | 72 | 0.24 | -0.14 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 222.50 | 1.25 | 1.65 | 1.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.20 | 0.03 | -0.07 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 225.00 | 1.75 | 2.20 | 1.98 | 1.94 | -1.04 | -34.90% | 0.01 | 44 | 14 | 0.21 | -0.27 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 227.50 | 2.55 | 3.00 | 2.78 | % | 0.01 | 0 | 0 | 0.21 | -0.35 | 0.04 | -0.09 | 11/26/2025 2:58:53 PM EST | |||
| 230.00 | 3.60 | 4.20 | 3.90 | 3.70 | % | 0.02 | 7 | 0 | 0.20 | -0.46 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:53 PM EST | |
| 232.50 | 5.00 | 5.60 | 5.30 | 5.00 | % | 0.02 | 23 | 0 | 0.20 | -0.57 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:53 PM EST | |
| 235.00 | 6.40 | 7.50 | 6.95 | 13.31 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.20 | -0.67 | 0.04 | -0.09 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 237.50 | 6.80 | 10.60 | 8.70 | % | 0.04 | 0 | 0 | 0.20 | -0.76 | 0.03 | -0.08 | 11/26/2025 2:58:53 PM EST | |||
| 240.00 | 9.50 | 11.60 | 10.55 | 20.34 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.23 | -0.83 | 0.03 | -0.07 | 11/19/2025 | 11/26/2025 2:58:53 PM EST |
| 242.50 | 11.00 | 14.70 | 12.85 | % | 0.05 | 0 | 0 | 0.20 | -0.88 | 0.02 | -0.06 | 11/26/2025 2:58:53 PM EST | |||
| 245.00 | 13.50 | 17.20 | 15.35 | % | 0.06 | 0 | 0 | 0.29 | -0.91 | 0.02 | -0.04 | 11/26/2025 2:58:53 PM EST | |||
| 247.50 | 16.40 | 19.20 | 17.80 | % | 0.07 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 11/26/2025 2:58:53 PM EST | |||
| 250.00 | 18.40 | 21.70 | 20.05 | % | 0.08 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 11/26/2025 2:58:53 PM EST | |||
| 252.50 | % | 0.00 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 11/26/2025 2:58:53 PM EST | ||||||
| 255.00 | 23.40 | 26.60 | 25.00 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:58:53 PM EST | |||
| 260.00 | 28.40 | 31.60 | 30.00 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 265.00 | 33.30 | 36.60 | 34.95 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 270.00 | 38.30 | 41.60 | 39.95 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 275.00 | 43.30 | 46.50 | 44.90 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 280.00 | 48.30 | 51.50 | 49.90 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 285.00 | 53.30 | 56.50 | 54.90 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 290.00 | 58.20 | 61.50 | 59.85 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 295.00 | 63.30 | 66.50 | 64.90 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 300.00 | 68.30 | 71.50 | 69.90 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 305.00 | 73.30 | 76.50 | 74.90 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 310.00 | 78.20 | 81.50 | 79.85 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 315.00 | 83.20 | 86.40 | 84.80 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 320.00 | 88.20 | 91.50 | 89.85 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST |