Options Chain for UNION PAC CORP COM (UNP) - $262.97 as of 2/20/2026 4:03:36 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 | 149.20 | 153.30 | 151.25 | % | 1.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 120.00 | 144.30 | 148.30 | 146.30 | % | 1.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 125.00 | 139.30 | 143.40 | 141.35 | % | 1.13 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 130.00 | 134.30 | 138.40 | 136.35 | % | 1.05 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 135.00 | 129.30 | 133.40 | 131.35 | % | 0.97 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 140.00 | 124.30 | 128.40 | 126.35 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 145.00 | 119.30 | 123.30 | 121.30 | % | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 150.00 | 114.30 | 118.20 | 116.25 | % | 0.78 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 155.00 | 109.30 | 113.30 | 111.30 | % | 0.72 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 160.00 | 104.30 | 108.30 | 106.30 | 89.45 | 0.00 | 0.00% | 0.66 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:27 PM EST |
| 165.00 | 99.30 | 103.30 | 101.30 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 170.00 | 94.30 | 98.30 | 96.30 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 175.00 | 89.30 | 93.50 | 91.40 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 180.00 | 84.30 | 88.40 | 86.35 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 185.00 | 79.20 | 83.40 | 81.30 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 190.00 | 74.40 | 78.50 | 76.45 | % | 0.40 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 195.00 | 69.50 | 73.50 | 71.50 | % | 0.37 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 200.00 | 64.60 | 68.60 | 66.60 | % | 0.33 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 2/20/2026 3:59:27 PM EST | |||
| 205.00 | 59.80 | 62.50 | 61.15 | % | 0.30 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.02 | 2/20/2026 3:59:27 PM EST | |||
| 210.00 | 55.00 | 57.60 | 56.30 | % | 0.27 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.02 | 2/20/2026 3:59:27 PM EST | |||
| 215.00 | 50.10 | 53.10 | 51.60 | 38.90 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.46 | 0.95 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 3:59:27 PM EST |
| 220.00 | 45.30 | 48.00 | 46.65 | 44.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.40 | 0.92 | 0.00 | -0.05 | 2/11/2026 | 2/20/2026 3:59:27 PM EST |
| 225.00 | 40.60 | 43.30 | 41.95 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.37 | 0.91 | 0.00 | -0.05 | 2/6/2026 | 2/20/2026 3:59:27 PM EST |
| 230.00 | 36.00 | 38.90 | 37.45 | 36.63 | +1.94 | +5.60% | 0.16 | 1 | 64 | 0.25 | 0.87 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 235.00 | 31.40 | 33.80 | 32.60 | 30.55 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.25 | 0.85 | 0.01 | -0.08 | 2/17/2026 | 2/20/2026 3:59:27 PM EST |
| 240.00 | 27.10 | 29.30 | 28.20 | 29.20 | +2.53 | +9.49% | 0.12 | 3 | 1,469 | 0.25 | 0.82 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 245.00 | 22.80 | 25.00 | 23.90 | 23.76 | +0.76 | +3.31% | 0.10 | 3 | 1,593 | 0.24 | 0.78 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 250.00 | 19.80 | 21.20 | 20.50 | 19.80 | +1.15 | +6.17% | 0.08 | 2 | 2,716 | 0.26 | 0.73 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 255.00 | 16.00 | 17.60 | 16.80 | 17.50 | +1.34 | +8.30% | 0.07 | 5 | 3,855 | 0.25 | 0.68 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 260.00 | 13.10 | 14.60 | 13.85 | 13.08 | +1.38 | +11.80% | 0.05 | 1 | 780 | 0.25 | 0.61 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 265.00 | 10.00 | 11.60 | 10.80 | 9.70 | +0.80 | +8.99% | 0.04 | 5 | 1,362 | 0.25 | 0.54 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 270.00 | 7.50 | 9.70 | 8.60 | 8.44 | +1.84 | +27.88% | 0.03 | 10 | 3,012 | 0.25 | 0.46 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 275.00 | 5.60 | 7.00 | 6.30 | 6.00 | +0.70 | +13.21% | 0.02 | 23 | 392 | 0.24 | 0.38 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 280.00 | 3.90 | 5.50 | 4.70 | 4.10 | +0.42 | +11.42% | 0.02 | 537 | 404 | 0.24 | 0.30 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 285.00 | 2.45 | 4.50 | 3.48 | 2.86 | +0.36 | +14.40% | 0.01 | 11 | 1,124 | 0.24 | 0.23 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 290.00 | 1.25 | 3.40 | 2.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.23 | 0.18 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 3:59:27 PM EST |
| 295.00 | 0.90 | 2.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.23 | 0.13 | 0.01 | -0.04 | 2/17/2026 | 2/20/2026 3:59:27 PM EST |
| 300.00 | 0.55 | 1.10 | 0.83 | 1.11 | -0.09 | -7.50% | 0.00 | 1 | 156 | 0.21 | 0.10 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 305.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.03 | 2/20/2026 3:59:27 PM EST | |||
| 310.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.02 | 2/20/2026 3:59:27 PM EST | |||
| 315.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 320.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 325.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 335.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 360.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 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 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:27 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:27 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/20/2026 3:59:27 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:27 PM EST |
| 200.00 | 0.05 | 0.85 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | -0.03 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:27 PM EST |
| 205.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | -0.03 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:27 PM EST |
| 210.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.51 | -0.03 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:27 PM EST |
| 215.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.47 | -0.05 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:27 PM EST |
| 220.00 | 0.15 | 2.95 | 1.55 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 685 | 0.34 | -0.08 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:27 PM EST |
| 225.00 | 0.80 | 3.30 | 2.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.36 | -0.09 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:27 PM EST |
| 230.00 | 0.05 | 2.35 | 1.20 | 2.14 | +0.59 | +38.07% | 0.01 | 1 | 81 | 0.26 | -0.13 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 235.00 | 0.55 | 2.85 | 1.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.27 | -0.15 | 0.01 | -0.08 | 2/17/2026 | 2/20/2026 3:59:27 PM EST |
| 240.00 | 1.85 | 3.60 | 2.73 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.29 | -0.18 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:27 PM EST |
| 245.00 | 2.70 | 3.10 | 2.90 | 3.20 | -0.40 | -11.12% | 0.01 | 57 | 431 | 0.26 | -0.22 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 250.00 | 3.70 | 5.70 | 4.70 | 4.70 | -0.43 | -8.39% | 0.02 | 87 | 984 | 0.27 | -0.27 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 255.00 | 4.90 | 6.00 | 5.45 | 5.70 | +0.04 | +0.71% | 0.02 | 1 | 199 | 0.25 | -0.32 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 260.00 | 6.60 | 8.60 | 7.60 | 6.90 | -1.33 | -16.16% | 0.03 | 1 | 135 | 0.26 | -0.39 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 265.00 | 8.70 | 11.20 | 9.95 | 9.60 | -1.20 | -11.12% | 0.04 | 4 | 224 | 0.26 | -0.46 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 270.00 | 11.10 | 13.80 | 12.45 | 13.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.25 | -0.54 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 3:59:27 PM EST |
| 275.00 | 14.00 | 16.50 | 15.25 | 15.50 | -1.00 | -6.07% | 0.06 | 2 | 1 | 0.25 | -0.62 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:27 PM EST |
| 280.00 | 17.10 | 20.00 | 18.55 | % | 0.07 | 0 | 0 | 0.24 | -0.70 | 0.01 | -0.07 | 2/20/2026 3:59:27 PM EST | |||
| 285.00 | 20.80 | 23.80 | 22.30 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.06 | 2/20/2026 3:59:27 PM EST | |||
| 290.00 | 25.00 | 27.60 | 26.30 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.05 | 2/20/2026 3:59:27 PM EST | |||
| 295.00 | 29.30 | 32.40 | 30.85 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.04 | 2/20/2026 3:59:27 PM EST | |||
| 300.00 | 33.70 | 36.80 | 35.25 | % | 0.12 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 2/20/2026 3:59:27 PM EST | |||
| 305.00 | 38.80 | 42.00 | 40.40 | % | 0.13 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 2/20/2026 3:59:27 PM EST | |||
| 310.00 | 43.10 | 47.10 | 45.10 | % | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 2/20/2026 3:59:27 PM EST | |||
| 315.00 | 47.80 | 52.10 | 49.95 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 320.00 | 53.00 | 57.10 | 55.05 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 325.00 | 58.00 | 61.90 | 59.95 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:27 PM EST | |||
| 330.00 | 63.00 | 66.90 | 64.95 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 335.00 | 67.80 | 71.90 | 69.85 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 340.00 | 72.90 | 76.90 | 74.90 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 345.00 | 78.00 | 81.90 | 79.95 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 350.00 | 82.80 | 86.90 | 84.85 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 355.00 | 87.90 | 92.00 | 89.95 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 360.00 | 92.90 | 97.00 | 94.95 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST | |||
| 365.00 | 97.90 | 102.00 | 99.95 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:27 PM EST |