Options Chain for UNION PAC CORP COM (UNP) - $300.62 as of 11/11/2026 12:47:26 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 | 145.30 | 149.10 | 147.20 | % | 0.95 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 160.00 | 140.30 | 144.10 | 142.20 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 165.00 | 135.30 | 139.20 | 137.25 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 170.00 | 130.30 | 134.20 | 132.25 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 175.00 | 125.30 | 129.20 | 127.25 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 180.00 | 120.30 | 124.30 | 122.30 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 185.00 | 115.40 | 119.30 | 117.35 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 190.00 | 110.40 | 114.30 | 112.35 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 195.00 | 105.40 | 109.30 | 107.35 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 200.00 | 100.40 | 104.30 | 102.35 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 205.00 | 95.40 | 99.10 | 97.25 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 210.00 | 90.40 | 94.30 | 92.35 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 215.00 | 85.50 | 89.50 | 87.50 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 220.00 | 80.50 | 84.50 | 82.50 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 225.00 | 75.50 | 79.40 | 77.45 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 230.00 | 70.60 | 74.40 | 72.50 | % | 0.32 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 235.00 | 65.60 | 69.40 | 67.50 | % | 0.29 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 240.00 | 60.60 | 64.70 | 62.65 | % | 0.26 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 245.00 | 55.70 | 59.60 | 57.65 | % | 0.24 | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 250.00 | 50.80 | 54.90 | 52.85 | % | 0.21 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 255.00 | 45.90 | 49.50 | 47.70 | % | 0.19 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 11/11/2026 3:59:53 PM EST | |||
| 260.00 | 41.10 | 44.90 | 43.00 | % | 0.17 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.02 | 11/11/2026 3:59:53 PM EST | |||
| 265.00 | 36.20 | 39.80 | 38.00 | % | 0.14 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.05 | 11/11/2026 3:59:53 PM EST | |||
| 270.00 | 31.50 | 35.20 | 33.35 | % | 0.12 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.06 | 11/11/2026 3:59:53 PM EST | |||
| 275.00 | 26.90 | 30.90 | 28.90 | % | 0.11 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.07 | 11/11/2026 3:59:53 PM EST | |||
| 280.00 | 22.50 | 26.60 | 24.55 | % | 0.09 | 0 | 0 | 0.22 | 0.82 | 0.01 | -0.08 | 11/11/2026 3:59:53 PM EST | |||
| 285.00 | 18.30 | 22.20 | 20.25 | % | 0.07 | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.09 | 11/11/2026 3:59:53 PM EST | |||
| 290.00 | 14.60 | 18.20 | 16.40 | % | 0.06 | 0 | 0 | 0.22 | 0.71 | 0.01 | -0.10 | 11/11/2026 3:59:53 PM EST | |||
| 295.00 | 11.60 | 14.40 | 13.00 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.02 | -0.10 | 11/11/2026 3:59:53 PM EST | |||
| 300.00 | 8.20 | 12.00 | 10.10 | % | 0.03 | 0 | 0 | 0.22 | 0.55 | 0.02 | -0.11 | 11/11/2026 3:59:53 PM EST | |||
| 305.00 | 5.90 | 9.20 | 7.55 | % | 0.02 | 0 | 0 | 0.22 | 0.46 | 0.02 | -0.10 | 11/11/2026 3:59:53 PM EST | |||
| 310.00 | 3.80 | 7.00 | 5.40 | % | 0.02 | 0 | 0 | 0.21 | 0.37 | 0.02 | -0.10 | 11/11/2026 3:59:53 PM EST | |||
| 315.00 | 2.30 | 5.20 | 3.75 | 6.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.29 | 0.02 | -0.09 | 11/5/2026 | 11/11/2026 3:59:53 PM EST |
| 320.00 | 1.40 | 4.10 | 2.75 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.01 | -0.08 | 11/11/2026 3:59:53 PM EST | |||
| 325.00 | 0.60 | 2.95 | 1.78 | 1.85 | % | 0.01 | 52 | 0 | 0.24 | 0.17 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 3:59:53 PM EST | |
| 330.00 | 0.35 | 2.85 | 1.60 | % | 0.00 | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.05 | 11/11/2026 3:59:53 PM EST | |||
| 335.00 | 0.05 | 3.00 | 1.53 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.04 | 11/11/2026 3:59:53 PM EST | |||
| 340.00 | 0.50 | 2.00 | 1.25 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.01 | -0.04 | 11/11/2026 3:59:53 PM EST | |||
| 345.00 | 0.35 | 1.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.05 | 0.00 | -0.03 | 11/9/2026 | 11/11/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 11/11/2026 3:59:53 PM EST | |||
| 355.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 385.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 11/11/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.02 | 11/11/2026 3:59:53 PM EST | |||
| 265.00 | 0.15 | 3.10 | 1.63 | % | 0.01 | 0 | 0 | 0.29 | -0.07 | 0.00 | -0.05 | 11/11/2026 3:59:53 PM EST | |||
| 270.00 | 0.05 | 3.30 | 1.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | -0.10 | 0.01 | -0.06 | 11/9/2026 | 11/11/2026 3:59:53 PM EST |
| 275.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.25 | -0.13 | 0.01 | -0.07 | 11/11/2026 3:59:53 PM EST | |||
| 280.00 | 0.45 | 4.10 | 2.28 | % | 0.01 | 0 | 0 | 0.23 | -0.18 | 0.01 | -0.08 | 11/11/2026 3:59:53 PM EST | |||
| 285.00 | 1.95 | 4.90 | 3.43 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.23 | 0.01 | -0.09 | 11/9/2026 | 11/11/2026 3:59:53 PM EST |
| 290.00 | 2.70 | 5.90 | 4.30 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.29 | 0.01 | -0.10 | 11/9/2026 | 11/11/2026 3:59:53 PM EST |
| 295.00 | 4.80 | 7.40 | 6.10 | 9.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.37 | 0.02 | -0.10 | 11/10/2026 | 11/11/2026 3:59:53 PM EST |
| 300.00 | 7.10 | 10.10 | 8.60 | 11.98 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.46 | 0.02 | -0.11 | 11/10/2026 | 11/11/2026 3:59:53 PM EST |
| 305.00 | 9.20 | 12.80 | 11.00 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.02 | -0.10 | 11/11/2026 3:59:53 PM EST | |||
| 310.00 | 12.50 | 15.60 | 14.05 | % | 0.05 | 0 | 0 | 0.22 | -0.63 | 0.02 | -0.10 | 11/11/2026 3:59:53 PM EST | |||
| 315.00 | 15.40 | 19.40 | 17.40 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.02 | -0.09 | 11/11/2026 3:59:53 PM EST | |||
| 320.00 | 20.00 | 22.80 | 21.40 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.08 | 11/11/2026 3:59:53 PM EST | |||
| 325.00 | 24.00 | 27.00 | 25.50 | % | 0.08 | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.06 | 11/11/2026 3:59:53 PM EST | |||
| 330.00 | 28.50 | 31.40 | 29.95 | % | 0.09 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.05 | 11/11/2026 3:59:53 PM EST | |||
| 335.00 | 32.20 | 36.30 | 34.25 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.04 | 11/11/2026 3:59:53 PM EST | |||
| 340.00 | 36.80 | 41.00 | 38.90 | % | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 11/11/2026 3:59:53 PM EST | |||
| 345.00 | 41.60 | 45.90 | 43.75 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 11/11/2026 3:59:53 PM EST | |||
| 350.00 | 46.60 | 50.70 | 48.65 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 11/11/2026 3:59:53 PM EST | |||
| 355.00 | 51.60 | 55.50 | 53.55 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 360.00 | 56.10 | 60.50 | 58.30 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 365.00 | 61.30 | 65.50 | 63.40 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 370.00 | 66.10 | 70.40 | 68.25 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 375.00 | 71.20 | 75.40 | 73.30 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 380.00 | 76.10 | 80.30 | 78.20 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 385.00 | 81.00 | 85.00 | 83.00 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 390.00 | 86.10 | 90.30 | 88.20 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST |