Options Chain for UNION PAC CORP COM (UNP) - $229.29 as of 1/13/2026 8:23:07 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 | 107.60 | 111.60 | 109.60 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 125.00 | 102.60 | 106.70 | 104.65 | % | 0.84 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 130.00 | 97.60 | 101.70 | 99.65 | % | 0.77 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 135.00 | 92.70 | 96.70 | 94.70 | % | 0.70 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 140.00 | 87.70 | 91.60 | 89.65 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 145.00 | 82.70 | 86.80 | 84.75 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 150.00 | 77.70 | 81.80 | 79.75 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 155.00 | 72.70 | 76.80 | 74.75 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 160.00 | 67.80 | 71.90 | 69.85 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 165.00 | 63.00 | 66.70 | 64.85 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 170.00 | 58.00 | 61.90 | 59.95 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 175.00 | 53.00 | 56.70 | 54.85 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 180.00 | 47.90 | 52.00 | 49.95 | % | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 185.00 | 43.00 | 46.90 | 44.95 | % | 0.24 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 1/13/2026 3:59:56 PM EST | |||
| 190.00 | 38.10 | 42.10 | 40.10 | % | 0.21 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 1/13/2026 3:59:56 PM EST | |||
| 195.00 | 33.20 | 37.30 | 35.25 | % | 0.18 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 1/13/2026 3:59:56 PM EST | |||
| 200.00 | 28.30 | 32.50 | 30.40 | % | 0.15 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.06 | 1/13/2026 3:59:56 PM EST | |||
| 205.00 | 23.60 | 27.80 | 25.70 | % | 0.13 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.06 | 1/13/2026 3:59:56 PM EST | |||
| 210.00 | 19.30 | 22.10 | 20.70 | % | 0.10 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.09 | 1/13/2026 3:59:56 PM EST | |||
| 215.00 | 15.20 | 17.90 | 16.55 | % | 0.08 | 0 | 0 | 0.25 | 0.81 | 0.01 | -0.10 | 1/13/2026 3:59:56 PM EST | |||
| 220.00 | 12.00 | 14.70 | 13.35 | 14.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | 0.73 | 0.02 | -0.11 | 1/7/2026 | 1/13/2026 3:59:56 PM EST |
| 225.00 | 7.40 | 11.00 | 9.20 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.63 | 0.02 | -0.12 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 230.00 | 5.50 | 6.90 | 6.20 | % | 0.03 | 0 | 0 | 0.23 | 0.51 | 0.02 | -0.12 | 1/13/2026 3:59:56 PM EST | |||
| 235.00 | 3.30 | 6.10 | 4.70 | 4.62 | +0.72 | +18.47% | 0.02 | 2 | 0 | 0.26 | 0.39 | 0.02 | -0.11 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 240.00 | 1.90 | 2.85 | 2.38 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | 0.28 | 0.02 | -0.09 | 1/7/2026 | 1/13/2026 3:59:56 PM EST |
| 245.00 | 0.35 | 2.55 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | 0.19 | 0.02 | -0.07 | 1/8/2026 | 1/13/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.37 | 0.12 | 0.01 | -0.05 | 1/6/2026 | 1/13/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 1/13/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.02 | 1/13/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 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 | 1.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 1/13/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 1/13/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 1/13/2026 3:59:56 PM EST | |||
| 200.00 | 0.15 | 2.65 | 1.40 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.06 | 1/13/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.08 | 0.01 | -0.06 | 1/9/2026 | 1/13/2026 3:59:56 PM EST |
| 210.00 | 0.05 | 2.95 | 1.50 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | -0.14 | 0.01 | -0.09 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 215.00 | 0.50 | 2.80 | 1.65 | 1.93 | -0.16 | -7.66% | 0.01 | 1 | 18 | 0.25 | -0.19 | 0.01 | -0.10 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 220.00 | 2.60 | 3.60 | 3.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.27 | 0.02 | -0.11 | 1/9/2026 | 1/13/2026 3:59:56 PM EST |
| 225.00 | 2.30 | 6.50 | 4.40 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.02 | -0.12 | 1/13/2026 3:59:56 PM EST | |||
| 230.00 | 6.30 | 7.30 | 6.80 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.25 | -0.49 | 0.02 | -0.12 | 1/9/2026 | 1/13/2026 3:59:56 PM EST |
| 235.00 | 9.10 | 10.00 | 9.55 | 9.62 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.25 | -0.61 | 0.02 | -0.11 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 240.00 | 12.50 | 13.50 | 13.00 | % | 0.05 | 0 | 0 | 0.24 | -0.72 | 0.02 | -0.09 | 1/13/2026 3:59:56 PM EST | |||
| 245.00 | 14.90 | 19.00 | 16.95 | % | 0.07 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.07 | 1/13/2026 3:59:56 PM EST | |||
| 250.00 | 19.40 | 23.40 | 21.40 | % | 0.09 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.05 | 1/13/2026 3:59:56 PM EST | |||
| 255.00 | 24.40 | 28.10 | 26.25 | % | 0.10 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 1/13/2026 3:59:56 PM EST | |||
| 260.00 | 29.00 | 33.00 | 31.00 | % | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 1/13/2026 3:59:56 PM EST | |||
| 265.00 | 33.90 | 37.90 | 35.90 | % | 0.14 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 270.00 | 39.00 | 42.90 | 40.95 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 1/13/2026 3:59:56 PM EST | |||
| 275.00 | 43.80 | 47.90 | 45.85 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 280.00 | 48.80 | 52.90 | 50.85 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 285.00 | 53.80 | 57.90 | 55.85 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 290.00 | 58.80 | 62.90 | 60.85 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 295.00 | 63.80 | 67.90 | 65.85 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 300.00 | 68.80 | 72.90 | 70.85 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 305.00 | 73.80 | 78.00 | 75.90 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 310.00 | 78.80 | 82.90 | 80.85 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 315.00 | 83.80 | 87.90 | 85.85 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 320.00 | 88.70 | 92.90 | 90.80 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST |