Options Chain for UNION PAC CORP COM (UNP) - $241.33 as of 3/25/2026 8:43:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 104.90 | 108.70 | 106.80 | % | 0.79 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 140.00 | 99.90 | 103.80 | 101.85 | % | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 145.00 | 95.00 | 98.70 | 96.85 | % | 0.67 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 150.00 | 90.00 | 93.80 | 91.90 | % | 0.61 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 155.00 | 85.00 | 88.70 | 86.85 | % | 0.56 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 160.00 | 80.00 | 83.80 | 81.90 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 165.00 | 75.70 | 79.00 | 77.35 | % | 0.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 170.00 | 70.00 | 73.90 | 71.95 | % | 0.42 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 175.00 | 65.10 | 68.80 | 66.95 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 180.00 | 60.10 | 63.90 | 62.00 | % | 0.34 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 185.00 | 55.10 | 59.00 | 57.05 | % | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 190.00 | 50.20 | 53.90 | 52.05 | % | 0.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 195.00 | 45.20 | 49.10 | 47.15 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:52 PM EST | |||
| 200.00 | 40.30 | 44.20 | 42.25 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 3/25/2026 3:59:52 PM EST | |||
| 205.00 | 35.40 | 39.30 | 37.35 | % | 0.18 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 3/25/2026 3:59:52 PM EST | |||
| 210.00 | 30.60 | 34.40 | 32.50 | % | 0.15 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 3/25/2026 3:59:52 PM EST | |||
| 215.00 | 25.70 | 29.60 | 27.65 | % | 0.13 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.07 | 3/25/2026 3:59:52 PM EST | |||
| 217.50 | 23.40 | 26.70 | 25.05 | % | 0.12 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.09 | 3/25/2026 3:59:52 PM EST | |||
| 220.00 | 21.10 | 24.90 | 23.00 | % | 0.10 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.10 | 3/25/2026 3:59:52 PM EST | |||
| 222.50 | 18.80 | 22.60 | 20.70 | % | 0.09 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.12 | 3/25/2026 3:59:52 PM EST | |||
| 225.00 | 16.40 | 20.30 | 18.35 | % | 0.08 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.14 | 3/25/2026 3:59:52 PM EST | |||
| 227.50 | 14.30 | 18.10 | 16.20 | % | 0.07 | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.16 | 3/25/2026 3:59:52 PM EST | |||
| 230.00 | 12.10 | 16.00 | 14.05 | % | 0.06 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.17 | 3/25/2026 3:59:52 PM EST | |||
| 232.50 | 11.40 | 12.50 | 11.95 | % | 0.05 | 0 | 0 | 0.32 | 0.73 | 0.02 | -0.19 | 3/25/2026 3:59:52 PM EST | |||
| 235.00 | 9.60 | 10.80 | 10.20 | % | 0.04 | 0 | 1 | 0.31 | 0.68 | 0.02 | -0.20 | 3/25/2026 3:59:52 PM EST | |||
| 237.50 | 7.90 | 8.80 | 8.35 | % | 0.04 | 0 | 0 | 0.30 | 0.62 | 0.02 | -0.20 | 3/25/2026 3:59:52 PM EST | |||
| 240.00 | 6.30 | 7.20 | 6.75 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.29 | 0.56 | 0.03 | -0.21 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 242.50 | 4.70 | 7.00 | 5.85 | % | 0.02 | 0 | 0 | 0.30 | 0.50 | 0.03 | -0.20 | 3/25/2026 3:59:52 PM EST | |||
| 245.00 | 3.20 | 5.30 | 4.25 | % | 0.02 | 0 | 1 | 0.28 | 0.43 | 0.03 | -0.20 | 3/25/2026 3:59:52 PM EST | |||
| 247.50 | 2.40 | 4.00 | 3.20 | % | 0.01 | 0 | 0 | 0.28 | 0.37 | 0.03 | -0.18 | 3/25/2026 3:59:52 PM EST | |||
| 250.00 | 1.60 | 3.20 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.26 | 0.30 | 0.02 | -0.17 | 3/23/2026 | 3/25/2026 3:59:52 PM EST |
| 252.50 | 1.15 | 2.95 | 2.05 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.28 | 0.25 | 0.02 | -0.15 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 255.00 | 0.90 | 1.80 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | 0.20 | 0.02 | -0.13 | 3/24/2026 | 3/25/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.09 | 3/25/2026 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 2 | 0.48 | 0.06 | 0.01 | -0.05 | 3/25/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 68 | 0.52 | 0.03 | 0.00 | -0.03 | 3/25/2026 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 22 | 0.58 | 0.01 | 0.00 | -0.02 | 3/25/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | 0.05 | % | 0.00 | 1 | 4 | 0.48 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 3/25/2026 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 3/25/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 3/25/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 11 | 0.62 | -0.05 | 0.01 | -0.07 | 3/25/2026 3:59:52 PM EST | |||
| 217.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.09 | 3/25/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.10 | 3/25/2026 3:59:52 PM EST | |||
| 222.50 | 0.65 | 3.10 | 1.88 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.12 | 3/25/2026 3:59:52 PM EST | |||
| 225.00 | 0.60 | 2.10 | 1.35 | % | 0.01 | 0 | 15 | 0.33 | -0.15 | 0.01 | -0.14 | 3/25/2026 3:59:52 PM EST | |||
| 227.50 | 0.55 | 3.60 | 2.08 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.16 | 3/25/2026 3:59:52 PM EST | |||
| 230.00 | 1.45 | 2.85 | 2.15 | % | 0.01 | 0 | 1 | 0.32 | -0.22 | 0.02 | -0.17 | 3/25/2026 3:59:52 PM EST | |||
| 232.50 | 2.30 | 3.20 | 2.75 | % | 0.01 | 0 | 0 | 0.32 | -0.27 | 0.02 | -0.19 | 3/25/2026 3:59:52 PM EST | |||
| 235.00 | 2.80 | 3.80 | 3.30 | 3.31 | % | 0.01 | 1 | 11 | 0.31 | -0.32 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 237.50 | 3.60 | 4.50 | 4.05 | 4.08 | % | 0.02 | 1 | 0 | 0.30 | -0.38 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:52 PM EST | |
| 240.00 | 4.50 | 5.40 | 4.95 | % | 0.02 | 0 | 3 | 0.29 | -0.44 | 0.03 | -0.21 | 3/25/2026 3:59:52 PM EST | |||
| 242.50 | 5.20 | 7.80 | 6.50 | % | 0.03 | 0 | 0 | 0.31 | -0.50 | 0.03 | -0.20 | 3/25/2026 3:59:52 PM EST | |||
| 245.00 | 6.50 | 9.00 | 7.75 | % | 0.03 | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.20 | 3/25/2026 3:59:52 PM EST | |||
| 247.50 | 7.80 | 10.60 | 9.20 | % | 0.04 | 0 | 0 | 0.29 | -0.63 | 0.03 | -0.18 | 3/25/2026 3:59:52 PM EST | |||
| 250.00 | 9.50 | 12.00 | 10.75 | % | 0.04 | 0 | 3 | 0.27 | -0.70 | 0.02 | -0.17 | 3/25/2026 3:59:52 PM EST | |||
| 252.50 | 11.00 | 14.30 | 12.65 | % | 0.05 | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.15 | 3/25/2026 3:59:52 PM EST | |||
| 255.00 | 13.10 | 16.40 | 14.75 | % | 0.06 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.13 | 3/25/2026 3:59:52 PM EST | |||
| 260.00 | 17.20 | 21.00 | 19.10 | % | 0.07 | 0 | 1 | 0.43 | -0.89 | 0.01 | -0.09 | 3/25/2026 3:59:52 PM EST | |||
| 265.00 | 22.20 | 25.80 | 24.00 | % | 0.09 | 0 | 1 | 0.47 | -0.94 | 0.01 | -0.05 | 3/25/2026 3:59:52 PM EST | |||
| 270.00 | 26.90 | 30.60 | 28.75 | % | 0.11 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 3/25/2026 3:59:52 PM EST | |||
| 275.00 | 32.60 | 35.30 | 33.95 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 3/25/2026 3:59:52 PM EST | |||
| 280.00 | 37.40 | 40.30 | 38.85 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:52 PM EST | |||
| 285.00 | 42.40 | 45.30 | 43.85 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 290.00 | 47.00 | 50.60 | 48.80 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 295.00 | 51.90 | 55.60 | 53.75 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 300.00 | 57.10 | 60.50 | 58.80 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 305.00 | 61.90 | 65.50 | 63.70 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 310.00 | 66.80 | 70.50 | 68.65 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 315.00 | 71.80 | 75.50 | 73.65 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 320.00 | 76.80 | 80.60 | 78.70 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 325.00 | 82.40 | 85.60 | 84.00 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 330.00 | 87.50 | 90.50 | 89.00 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST | |||
| 335.00 | 92.50 | 95.60 | 94.05 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:52 PM EST |