Options Chain for UNION PAC CORP COM (UNP) - $235.05 as of 12/26/2025 12:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 117.10 | 121.20 | 119.15 | % | 1.04 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 113.10 | 116.20 | 114.65 | % | 0.96 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 107.20 | 111.20 | 109.20 | % | 0.87 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 102.20 | 106.30 | 104.25 | % | 0.80 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 97.20 | 101.30 | 99.25 | % | 0.74 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 92.30 | 96.40 | 94.35 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 87.30 | 91.40 | 89.35 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 82.40 | 86.40 | 84.40 | 89.35 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 77.40 | 81.50 | 79.45 | % | 0.51 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 72.50 | 76.50 | 74.50 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 67.50 | 71.60 | 69.55 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 62.60 | 66.70 | 64.65 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 57.60 | 61.70 | 59.65 | % | 0.34 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 52.70 | 56.80 | 54.75 | % | 0.30 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 48.00 | 51.90 | 49.95 | % | 0.27 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 43.10 | 46.60 | 44.85 | 48.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 39.10 | 41.70 | 40.40 | % | 0.21 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 33.40 | 36.90 | 35.15 | % | 0.18 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 205.00 | 29.80 | 32.20 | 31.00 | 30.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.34 | 0.92 | 0.01 | -0.05 | 8/22/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 24.90 | 27.60 | 26.25 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.24 | 0.88 | 0.01 | -0.06 | 11/7/2025 | 12/26/2025 3:59:53 PM EST |
| 215.00 | 20.50 | 23.20 | 21.85 | 23.35 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.25 | 0.83 | 0.01 | -0.07 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 220.00 | 16.30 | 19.50 | 17.90 | 21.60 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.25 | 0.77 | 0.01 | -0.07 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 225.00 | 12.60 | 15.50 | 14.05 | 14.93 | 0.00 | 0.00% | 0.06 | 0 | 946 | 0.24 | 0.70 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 230.00 | 10.10 | 10.50 | 10.30 | 10.66 | -0.98 | -8.42% | 0.04 | 1 | 513 | 0.22 | 0.61 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 235.00 | 7.20 | 7.80 | 7.50 | 7.30 | -1.10 | -13.10% | 0.03 | 2 | 882 | 0.21 | 0.51 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 240.00 | 4.90 | 5.40 | 5.15 | 5.21 | -0.99 | -15.97% | 0.02 | 1 | 5,390 | 0.20 | 0.40 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 245.00 | 3.10 | 3.60 | 3.35 | 3.38 | -0.62 | -15.50% | 0.01 | 7 | 493 | 0.20 | 0.30 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 250.00 | 1.95 | 2.25 | 2.10 | 2.08 | -0.67 | -24.37% | 0.01 | 1 | 1,368 | 0.20 | 0.21 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 255.00 | 0.50 | 1.50 | 1.00 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.18 | 0.14 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 260.00 | 0.15 | 1.25 | 0.70 | 0.90 | -0.20 | -18.19% | 0.00 | 1 | 1,014 | 0.18 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 265.00 | 0.20 | 1.05 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.20 | 0.05 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.24 | 0.03 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 1.65 | 0.83 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 12/26/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:53 PM EST |
| 295.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.01 | 0.00 | -0.02 | 9/26/2025 | 12/26/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | -0.01 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 0.25 | 0.65 | 0.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.28 | -0.04 | 0.00 | -0.04 | 11/25/2025 | 12/26/2025 3:59:53 PM EST |
| 200.00 | 0.35 | 0.80 | 0.58 | 0.64 | -0.11 | -14.67% | 0.00 | 3 | 633 | 0.26 | -0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 205.00 | 0.50 | 1.50 | 1.00 | 0.85 | -0.15 | -15.00% | 0.00 | 1 | 233 | 0.26 | -0.08 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 0.90 | 1.40 | 1.15 | 1.27 | -0.23 | -15.34% | 0.01 | 12 | 270 | 0.23 | -0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 215.00 | 1.55 | 2.00 | 1.78 | 1.85 | -0.17 | -8.42% | 0.01 | 27 | 454 | 0.23 | -0.17 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 220.00 | 2.50 | 2.80 | 2.65 | 2.75 | -0.12 | -4.19% | 0.01 | 76 | 969 | 0.22 | -0.23 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 225.00 | 3.70 | 4.10 | 3.90 | 4.00 | 0.00 | 0.00% | 0.02 | 37 | 613 | 0.22 | -0.30 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 230.00 | 5.30 | 5.70 | 5.50 | 5.52 | -0.07 | -1.26% | 0.02 | 9 | 231 | 0.21 | -0.39 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 235.00 | 7.40 | 7.90 | 7.65 | 7.39 | -0.41 | -5.26% | 0.03 | 1 | 119 | 0.20 | -0.49 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 240.00 | 10.10 | 10.60 | 10.35 | 10.50 | +0.10 | +0.97% | 0.04 | 1 | 39 | 0.20 | -0.60 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 245.00 | 12.80 | 14.50 | 13.65 | 14.30 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.19 | -0.70 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 250.00 | 16.10 | 18.60 | 17.35 | 16.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.79 | 0.02 | -0.05 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 255.00 | 20.40 | 22.90 | 21.65 | % | 0.08 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 260.00 | 24.70 | 28.60 | 26.65 | % | 0.10 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 265.00 | 29.70 | 33.60 | 31.65 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 270.00 | 34.70 | 38.70 | 36.70 | % | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 275.00 | 39.70 | 43.70 | 41.70 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 280.00 | 44.60 | 48.70 | 46.65 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 285.00 | 49.70 | 53.70 | 51.70 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 290.00 | 54.70 | 58.70 | 56.70 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 295.00 | 59.70 | 63.70 | 61.70 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 300.00 | 64.70 | 68.70 | 66.70 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 305.00 | 69.70 | 73.70 | 71.70 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 310.00 | 74.70 | 78.70 | 76.70 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 315.00 | 79.70 | 83.70 | 81.70 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 320.00 | 84.60 | 88.70 | 86.65 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |