Options Chain for UNION PAC CORP COM (UNP) - $264.57 as of 2/24/2026 7:18:44 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 | 144.60 | 149.00 | 146.80 | % | 1.22 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 125.00 | 139.60 | 144.00 | 141.80 | % | 1.13 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 130.00 | 134.60 | 139.00 | 136.80 | % | 1.05 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 135.00 | 129.60 | 134.00 | 131.80 | % | 0.98 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 140.00 | 124.60 | 129.00 | 126.80 | % | 0.91 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 145.00 | 119.60 | 124.00 | 121.80 | % | 0.84 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 150.00 | 114.60 | 119.00 | 116.80 | % | 0.78 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 155.00 | 109.60 | 114.00 | 111.80 | % | 0.72 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 160.00 | 104.60 | 109.00 | 106.80 | % | 0.67 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 165.00 | 99.60 | 104.00 | 101.80 | % | 0.62 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 170.00 | 94.60 | 99.00 | 96.80 | % | 0.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 175.00 | 89.60 | 94.00 | 91.80 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 180.00 | 84.60 | 89.00 | 86.80 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 185.00 | 79.60 | 84.00 | 81.80 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 190.00 | 74.60 | 79.00 | 76.80 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 195.00 | 69.60 | 74.00 | 71.80 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 200.00 | 64.70 | 69.00 | 66.85 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 205.00 | 59.70 | 64.00 | 61.85 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 210.00 | 54.70 | 59.00 | 56.85 | % | 0.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 215.00 | 49.70 | 54.00 | 51.85 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 220.00 | 44.70 | 48.70 | 46.70 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 225.00 | 39.80 | 43.40 | 41.60 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 230.00 | 34.80 | 38.50 | 36.65 | 31.28 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 235.00 | 29.70 | 32.30 | 31.00 | 26.53 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | 0.96 | 0.01 | -0.03 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 240.00 | 24.80 | 27.60 | 26.20 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.92 | 0.01 | -0.07 | 2/10/2026 | 2/24/2026 3:59:51 PM EST |
| 242.50 | 22.50 | 25.40 | 23.95 | % | 0.10 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.07 | 2/24/2026 3:59:51 PM EST | |||
| 245.00 | 20.10 | 22.60 | 21.35 | 20.53 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.38 | 0.89 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 247.50 | 17.70 | 21.70 | 19.70 | % | 0.08 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.07 | 2/24/2026 3:59:51 PM EST | |||
| 250.00 | 16.00 | 18.00 | 17.00 | 17.48 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.35 | 0.84 | 0.02 | -0.10 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 252.50 | 13.80 | 17.00 | 15.40 | % | 0.06 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.10 | 2/24/2026 3:59:51 PM EST | |||
| 255.00 | 11.70 | 14.70 | 13.20 | 9.47 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.27 | 0.76 | 0.02 | -0.12 | 2/10/2026 | 2/24/2026 3:59:51 PM EST |
| 257.50 | 10.50 | 11.50 | 11.00 | % | 0.04 | 0 | 0 | 0.27 | 0.73 | 0.02 | -0.12 | 2/24/2026 3:59:51 PM EST | |||
| 260.00 | 8.80 | 9.70 | 9.25 | 9.01 | +0.31 | +3.57% | 0.04 | 20 | 61 | 0.26 | 0.67 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 262.50 | 7.10 | 7.90 | 7.50 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | 0.61 | 0.03 | -0.13 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 265.00 | 5.60 | 6.70 | 6.15 | 6.10 | +1.00 | +19.61% | 0.02 | 19 | 28 | 0.26 | 0.53 | 0.03 | -0.14 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 267.50 | 4.30 | 5.10 | 4.70 | % | 0.02 | 0 | 0 | 0.24 | 0.46 | 0.03 | -0.14 | 2/24/2026 3:59:51 PM EST | |||
| 270.00 | 3.30 | 4.00 | 3.65 | 3.10 | +0.20 | +6.90% | 0.01 | 2 | 11 | 0.24 | 0.39 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 272.50 | 2.50 | 3.40 | 2.95 | % | 0.01 | 0 | 0 | 0.25 | 0.32 | 0.03 | -0.13 | 2/24/2026 3:59:51 PM EST | |||
| 275.00 | 1.75 | 3.10 | 2.43 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.02 | -0.12 | 2/24/2026 3:59:51 PM EST | |||
| 277.50 | 1.10 | 2.30 | 1.70 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.02 | -0.11 | 2/24/2026 3:59:51 PM EST | |||
| 280.00 | 0.95 | 1.70 | 1.33 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.17 | 0.02 | -0.10 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 282.50 | 0.20 | 2.60 | 1.40 | % | 0.00 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.09 | 2/24/2026 3:59:51 PM EST | |||
| 285.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.07 | 2/24/2026 3:59:51 PM EST | |||
| 287.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.05 | 2/24/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.04 | 2/24/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 2/24/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 335.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 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 | 2.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:51 PM EST |
| 230.00 | 0.05 | 2.05 | 1.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 3:59:51 PM EST |
| 235.00 | 0.05 | 2.60 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.04 | 0.01 | -0.03 | 2/11/2026 | 2/24/2026 3:59:51 PM EST |
| 240.00 | 0.30 | 1.00 | 0.65 | 0.90 | +0.10 | +12.50% | 0.00 | 3 | 7 | 0.33 | -0.08 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 242.50 | 0.40 | 2.05 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.07 | 2/24/2026 3:59:51 PM EST | |||
| 245.00 | 0.45 | 2.45 | 1.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | -0.11 | 0.01 | -0.08 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 247.50 | 0.65 | 3.30 | 1.98 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.07 | 2/24/2026 3:59:51 PM EST | |||
| 250.00 | 1.00 | 2.05 | 1.53 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.29 | -0.16 | 0.02 | -0.10 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 252.50 | 1.25 | 2.40 | 1.83 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.02 | -0.10 | 2/24/2026 3:59:51 PM EST | |||
| 255.00 | 0.85 | 3.20 | 2.03 | % | 0.01 | 0 | 0 | 0.26 | -0.24 | 0.02 | -0.12 | 2/24/2026 3:59:51 PM EST | |||
| 257.50 | 2.55 | 3.60 | 3.08 | % | 0.01 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.12 | 2/24/2026 3:59:51 PM EST | |||
| 260.00 | 3.20 | 4.00 | 3.60 | 4.10 | -0.30 | -6.82% | 0.01 | 2 | 4 | 0.26 | -0.33 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 262.50 | 4.10 | 5.20 | 4.65 | % | 0.02 | 0 | 0 | 0.26 | -0.39 | 0.03 | -0.13 | 2/24/2026 3:59:51 PM EST | |||
| 265.00 | 5.00 | 6.00 | 5.50 | 5.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.47 | 0.03 | -0.14 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 267.50 | 6.30 | 7.50 | 6.90 | % | 0.03 | 0 | 0 | 0.25 | -0.54 | 0.03 | -0.14 | 2/24/2026 3:59:51 PM EST | |||
| 270.00 | 7.70 | 8.90 | 8.30 | 8.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.61 | 0.03 | -0.13 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 272.50 | 9.30 | 10.50 | 9.90 | % | 0.04 | 0 | 0 | 0.25 | -0.68 | 0.03 | -0.13 | 2/24/2026 3:59:51 PM EST | |||
| 275.00 | 10.70 | 12.70 | 11.70 | % | 0.04 | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.12 | 2/24/2026 3:59:51 PM EST | |||
| 277.50 | 11.50 | 15.30 | 13.40 | % | 0.05 | 0 | 0 | 0.32 | -0.78 | 0.02 | -0.11 | 2/24/2026 3:59:51 PM EST | |||
| 280.00 | 14.10 | 17.40 | 15.75 | % | 0.06 | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.10 | 2/24/2026 3:59:51 PM EST | |||
| 282.50 | 16.40 | 19.70 | 18.05 | % | 0.06 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.09 | 2/24/2026 3:59:51 PM EST | |||
| 285.00 | 19.10 | 22.00 | 20.55 | % | 0.07 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.07 | 2/24/2026 3:59:51 PM EST | |||
| 287.50 | 20.60 | 24.20 | 22.40 | % | 0.08 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.05 | 2/24/2026 3:59:51 PM EST | |||
| 290.00 | 22.80 | 26.70 | 24.75 | % | 0.09 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 2/24/2026 3:59:51 PM EST | |||
| 295.00 | 27.70 | 31.70 | 29.70 | % | 0.10 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 2/24/2026 3:59:51 PM EST | |||
| 300.00 | 32.70 | 36.50 | 34.60 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 305.00 | 38.00 | 41.60 | 39.80 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 310.00 | 42.70 | 46.60 | 44.65 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 315.00 | 48.40 | 51.60 | 50.00 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 320.00 | 53.10 | 56.60 | 54.85 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 325.00 | 58.30 | 61.60 | 59.95 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 330.00 | 63.30 | 66.60 | 64.95 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 335.00 | 68.70 | 71.60 | 70.15 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |