Options Chain for UNION PAC CORP COM (UNP) - $224.50 as of 11/25/2025 11:13:54 AM 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 | 105.40 | 109.40 | 107.40 | % | 0.90 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 125.00 | 100.40 | 103.90 | 102.15 | % | 0.82 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 130.00 | 95.40 | 99.30 | 97.35 | % | 0.75 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 135.00 | 90.40 | 93.90 | 92.15 | % | 0.68 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 140.00 | 85.40 | 88.80 | 87.10 | % | 0.62 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 145.00 | 80.50 | 83.90 | 82.20 | % | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 150.00 | 75.50 | 79.20 | 77.35 | % | 0.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 155.00 | 70.50 | 74.20 | 72.35 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 160.00 | 65.50 | 69.40 | 67.45 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 165.00 | 60.50 | 63.50 | 62.00 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 170.00 | 55.50 | 59.30 | 57.40 | % | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 175.00 | 50.50 | 54.20 | 52.35 | % | 0.30 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 180.00 | 45.50 | 48.90 | 47.20 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 185.00 | 40.50 | 44.10 | 42.30 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 190.00 | 35.50 | 39.10 | 37.30 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 195.00 | 30.50 | 34.10 | 32.30 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 197.50 | 28.00 | 31.70 | 29.85 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 200.00 | 25.50 | 29.10 | 27.30 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 202.50 | 23.00 | 26.80 | 24.90 | % | 0.12 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 205.00 | 20.60 | 23.90 | 22.25 | % | 0.11 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 207.50 | 18.10 | 21.70 | 19.90 | % | 0.10 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 210.00 | 15.60 | 19.00 | 17.30 | % | 0.08 | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.03 | 11/25/2025 9:58:56 AM EST | |||
| 212.50 | 13.20 | 17.00 | 15.10 | % | 0.07 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.04 | 11/25/2025 9:58:56 AM EST | |||
| 215.00 | 10.80 | 14.30 | 12.55 | % | 0.06 | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.08 | 11/25/2025 9:58:56 AM EST | |||
| 217.50 | 9.00 | 11.20 | 10.10 | % | 0.05 | 0 | 0 | 0.39 | 0.81 | 0.03 | -0.10 | 11/25/2025 9:58:56 AM EST | |||
| 220.00 | 6.40 | 8.80 | 7.60 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.25 | 0.75 | 0.04 | -0.11 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 222.50 | 4.60 | 6.70 | 5.65 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.24 | 0.66 | 0.05 | -0.12 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 225.00 | 3.80 | 4.80 | 4.30 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.23 | 0.54 | 0.05 | -0.13 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 227.50 | 2.30 | 3.10 | 2.70 | 2.30 | +0.48 | +26.38% | 0.01 | 32 | 113 | 0.21 | 0.41 | 0.05 | -0.12 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 230.00 | 1.65 | 1.90 | 1.78 | 1.50 | +0.45 | +42.86% | 0.01 | 10 | 240 | 0.21 | 0.29 | 0.05 | -0.11 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 232.50 | 0.60 | 1.20 | 0.90 | 0.96 | -0.57 | -37.26% | 0.00 | 20 | 365 | 0.20 | 0.19 | 0.04 | -0.09 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 235.00 | 0.15 | 0.65 | 0.40 | 0.49 | +0.15 | +44.12% | 0.00 | 5 | 125 | 0.21 | 0.11 | 0.03 | -0.06 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 237.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | 0.06 | 0.02 | -0.04 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.03 | 0.01 | -0.03 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 242.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 11/25/2025 9:58:56 AM EST | |||
| 245.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.37 | -88.10% | 0.00 | 166 | 172 | 0.35 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 247.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:56 AM EST |
| 255.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 265.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 275.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 290.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 315.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:56 AM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:56 AM EST |
| 202.50 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:56 AM EST |
| 205.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:56 AM EST |
| 207.50 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:56 AM EST |
| 210.00 | 0.05 | 1.35 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.36 | -0.04 | 0.02 | -0.03 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 212.50 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | -0.07 | 0.02 | -0.04 | 11/20/2025 | 11/25/2025 9:58:56 AM EST |
| 215.00 | 0.15 | 0.65 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.29 | -0.13 | 0.02 | -0.08 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 217.50 | 0.45 | 0.85 | 0.65 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.25 | -0.19 | 0.03 | -0.10 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 220.00 | 0.95 | 1.60 | 1.28 | 1.28 | -0.59 | -31.56% | 0.01 | 19 | 86 | 0.24 | -0.25 | 0.04 | -0.11 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 222.50 | 0.90 | 2.30 | 1.60 | 2.35 | -0.95 | -28.79% | 0.01 | 1 | 87 | 0.21 | -0.34 | 0.05 | -0.12 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 225.00 | 2.35 | 3.20 | 2.78 | 2.59 | -1.69 | -39.49% | 0.01 | 5 | 24 | 0.23 | -0.46 | 0.05 | -0.13 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 227.50 | 3.40 | 4.30 | 3.85 | % | 0.02 | 0 | 0 | 0.21 | -0.59 | 0.05 | -0.12 | 11/25/2025 9:58:56 AM EST | |||
| 230.00 | 4.90 | 7.20 | 6.05 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.23 | -0.71 | 0.05 | -0.11 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 232.50 | 6.70 | 8.50 | 7.60 | % | 0.03 | 0 | 0 | 0.22 | -0.81 | 0.04 | -0.09 | 11/25/2025 9:58:56 AM EST | |||
| 235.00 | 8.60 | 10.60 | 9.60 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | -0.89 | 0.03 | -0.06 | 10/23/2025 | 11/25/2025 9:58:56 AM EST |
| 237.50 | 10.90 | 13.60 | 12.25 | % | 0.05 | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.04 | 11/25/2025 9:58:56 AM EST | |||
| 240.00 | 13.00 | 16.00 | 14.50 | % | 0.06 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.03 | 11/25/2025 9:58:56 AM EST | |||
| 242.50 | 15.50 | 18.30 | 16.90 | % | 0.07 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 11/25/2025 9:58:56 AM EST | |||
| 245.00 | 17.90 | 20.10 | 19.00 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/25/2025 9:58:56 AM EST | |||
| 247.50 | 20.60 | 23.20 | 21.90 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 250.00 | 22.90 | 25.80 | 24.35 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 255.00 | 27.80 | 30.80 | 29.30 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 260.00 | 32.70 | 35.90 | 34.30 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 265.00 | 37.70 | 40.80 | 39.25 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 270.00 | 42.80 | 45.80 | 44.30 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 275.00 | 47.70 | 50.80 | 49.25 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 280.00 | 52.80 | 55.80 | 54.30 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 285.00 | 57.70 | 60.60 | 59.15 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 290.00 | 62.80 | 65.50 | 64.15 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 295.00 | 67.80 | 70.60 | 69.20 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 300.00 | 72.80 | 75.60 | 74.20 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 305.00 | 77.50 | 80.60 | 79.05 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 310.00 | 82.60 | 85.80 | 84.20 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 315.00 | 87.60 | 90.70 | 89.15 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 320.00 | 92.60 | 95.80 | 94.20 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST |