Options Chain for UNION PAC CORP COM (UNP) - $230.51 as of 1/16/2026 3:02:35 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 | 108.30 | 112.30 | 110.30 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 125.00 | 103.50 | 107.30 | 105.40 | % | 0.84 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 130.00 | 98.50 | 102.30 | 100.40 | % | 0.77 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 135.00 | 93.20 | 97.40 | 95.30 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 140.00 | 88.20 | 92.40 | 90.30 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 145.00 | 83.30 | 87.40 | 85.35 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 150.00 | 78.50 | 82.40 | 80.45 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 155.00 | 73.70 | 77.50 | 75.60 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:58:53 PM EST | |||
| 160.00 | 68.70 | 72.50 | 70.60 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 165.00 | 63.70 | 67.60 | 65.65 | % | 0.40 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 170.00 | 58.50 | 62.60 | 60.55 | % | 0.36 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 175.00 | 53.80 | 57.70 | 55.75 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 180.00 | 49.00 | 52.80 | 50.90 | % | 0.28 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 185.00 | 44.10 | 47.80 | 45.95 | % | 0.25 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.04 | 1/16/2026 2:58:53 PM EST | |||
| 190.00 | 39.10 | 42.90 | 41.00 | % | 0.22 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 1/16/2026 2:58:53 PM EST | |||
| 195.00 | 34.20 | 38.10 | 36.15 | % | 0.19 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.06 | 1/16/2026 2:58:53 PM EST | |||
| 200.00 | 29.40 | 33.30 | 31.35 | % | 0.16 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.07 | 1/16/2026 2:58:53 PM EST | |||
| 205.00 | 24.70 | 28.60 | 26.65 | % | 0.13 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.08 | 1/16/2026 2:58:53 PM EST | |||
| 210.00 | 20.30 | 24.10 | 22.20 | % | 0.11 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.09 | 1/16/2026 2:58:53 PM EST | |||
| 215.00 | 15.90 | 20.00 | 17.95 | % | 0.08 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.09 | 1/16/2026 2:58:53 PM EST | |||
| 220.00 | 13.10 | 16.00 | 14.55 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.02 | -0.09 | 1/16/2026 2:58:53 PM EST | |||
| 225.00 | 8.90 | 13.00 | 10.95 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.02 | -0.09 | 1/16/2026 2:58:53 PM EST | |||
| 230.00 | 6.10 | 10.00 | 8.05 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | 0.52 | 0.02 | -0.09 | 1/15/2026 | 1/16/2026 2:58:53 PM EST |
| 235.00 | 3.80 | 7.10 | 5.45 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.40 | 0.02 | -0.08 | 1/15/2026 | 1/16/2026 2:58:53 PM EST |
| 240.00 | 1.50 | 4.90 | 3.20 | % | 0.01 | 0 | 0 | 0.24 | 0.30 | 0.02 | -0.07 | 1/16/2026 2:58:53 PM EST | |||
| 245.00 | 0.60 | 4.20 | 2.40 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.02 | -0.07 | 1/16/2026 2:58:53 PM EST | |||
| 250.00 | 0.10 | 3.40 | 1.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.17 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 2:58:53 PM EST |
| 255.00 | 0.55 | 3.10 | 1.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.12 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 2:58:53 PM EST |
| 260.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.05 | 1/16/2026 2:58:53 PM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 275.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 1/16/2026 2:58:53 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/16/2026 2:58:53 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 1/16/2026 2:58:53 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 1/16/2026 2:58:53 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.06 | 1/16/2026 2:58:53 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.06 | 1/16/2026 2:58:53 PM EST | |||
| 200.00 | 0.30 | 2.85 | 1.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.11 | 0.01 | -0.07 | 1/9/2026 | 1/16/2026 2:58:53 PM EST |
| 205.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.01 | -0.08 | 1/16/2026 2:58:53 PM EST | |||
| 210.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.01 | -0.09 | 1/16/2026 2:58:53 PM EST | |||
| 215.00 | 0.45 | 4.60 | 2.53 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.23 | 0.01 | -0.09 | 1/9/2026 | 1/16/2026 2:58:53 PM EST |
| 220.00 | 1.90 | 4.90 | 3.40 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.02 | -0.09 | 1/16/2026 2:58:53 PM EST | |||
| 225.00 | 3.70 | 7.50 | 5.60 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.38 | 0.02 | -0.09 | 1/15/2026 | 1/16/2026 2:58:53 PM EST |
| 230.00 | 5.80 | 8.60 | 7.20 | % | 0.03 | 0 | 0 | 0.25 | -0.48 | 0.02 | -0.09 | 1/16/2026 2:58:53 PM EST | |||
| 235.00 | 8.40 | 12.50 | 10.45 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | -0.60 | 0.02 | -0.08 | 1/15/2026 | 1/16/2026 2:58:53 PM EST |
| 240.00 | 11.60 | 15.50 | 13.55 | % | 0.06 | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.07 | 1/16/2026 2:58:53 PM EST | |||
| 245.00 | 15.20 | 19.20 | 17.20 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.02 | -0.07 | 1/16/2026 2:58:53 PM EST | |||
| 250.00 | 19.50 | 23.40 | 21.45 | % | 0.09 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.06 | 1/16/2026 2:58:53 PM EST | |||
| 255.00 | 24.00 | 27.80 | 25.90 | % | 0.10 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.05 | 1/16/2026 2:58:53 PM EST | |||
| 260.00 | 28.70 | 32.50 | 30.60 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.05 | 1/16/2026 2:58:53 PM EST | |||
| 265.00 | 33.50 | 37.40 | 35.45 | % | 0.13 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 270.00 | 38.40 | 42.20 | 40.30 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 1/16/2026 2:58:53 PM EST | |||
| 275.00 | 43.40 | 47.20 | 45.30 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 1/16/2026 2:58:53 PM EST | |||
| 280.00 | 48.40 | 52.50 | 50.45 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 1/16/2026 2:58:53 PM EST | |||
| 285.00 | 53.40 | 57.40 | 55.40 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/16/2026 2:58:53 PM EST | |||
| 290.00 | 58.30 | 62.40 | 60.35 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 295.00 | 63.40 | 67.20 | 65.30 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 300.00 | 68.30 | 72.20 | 70.25 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 305.00 | 73.40 | 77.20 | 75.30 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 310.00 | 78.40 | 82.50 | 80.45 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 315.00 | 83.40 | 87.30 | 85.35 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST | |||
| 320.00 | 88.40 | 92.20 | 90.30 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:53 PM EST |