Options Chain for UNION PAC CORP COM (UNP) - $254.11 as of 3/9/2026 3:31:17 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 | 115.10 | 119.50 | 117.30 | % | 0.87 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 140.00 | 110.30 | 114.50 | 112.40 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 145.00 | 105.20 | 109.60 | 107.40 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 150.00 | 100.20 | 104.50 | 102.35 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 155.00 | 95.40 | 99.70 | 97.55 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 160.00 | 90.50 | 94.70 | 92.60 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 165.00 | 85.60 | 89.80 | 87.70 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 170.00 | 80.50 | 84.90 | 82.70 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 175.00 | 75.60 | 79.90 | 77.75 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 180.00 | 70.80 | 74.50 | 72.65 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 3/9/2026 1:58:28 PM EST | |||
| 185.00 | 65.90 | 69.50 | 67.70 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 3/9/2026 1:58:28 PM EST | |||
| 190.00 | 61.10 | 63.80 | 62.45 | % | 0.33 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 3/9/2026 1:58:28 PM EST | |||
| 195.00 | 56.10 | 59.50 | 57.80 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 3/9/2026 1:58:28 PM EST | |||
| 200.00 | 51.30 | 54.10 | 52.70 | % | 0.26 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 3/9/2026 1:58:28 PM EST | |||
| 205.00 | 46.50 | 49.30 | 47.90 | % | 0.23 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.05 | 3/9/2026 1:58:28 PM EST | |||
| 210.00 | 41.70 | 44.60 | 43.15 | % | 0.21 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.07 | 3/9/2026 1:58:28 PM EST | |||
| 215.00 | 37.10 | 39.90 | 38.50 | % | 0.18 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.08 | 3/9/2026 1:58:28 PM EST | |||
| 220.00 | 32.40 | 35.70 | 34.05 | % | 0.15 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.09 | 3/9/2026 1:58:28 PM EST | |||
| 225.00 | 27.90 | 31.10 | 29.50 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.10 | 3/9/2026 1:58:28 PM EST | |||
| 230.00 | 23.70 | 26.90 | 25.30 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.11 | 3/9/2026 1:58:28 PM EST | |||
| 235.00 | 20.50 | 22.70 | 21.60 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.12 | 3/9/2026 1:58:28 PM EST | |||
| 240.00 | 16.50 | 18.70 | 17.60 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.01 | -0.12 | 3/9/2026 1:58:28 PM EST | |||
| 245.00 | 12.90 | 15.50 | 14.20 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.01 | -0.13 | 3/9/2026 1:58:28 PM EST | |||
| 250.00 | 9.70 | 12.60 | 11.15 | % | 0.04 | 0 | 0 | 0.28 | 0.54 | 0.02 | -0.13 | 3/9/2026 1:58:28 PM EST | |||
| 255.00 | 7.10 | 9.40 | 8.25 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.47 | 0.02 | -0.12 | 3/6/2026 | 3/9/2026 1:58:28 PM EST |
| 260.00 | 5.60 | 7.30 | 6.45 | 6.45 | -2.30 | -26.29% | 0.02 | 3 | 3 | 0.28 | 0.39 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 1:58:28 PM EST |
| 265.00 | 3.40 | 5.30 | 4.35 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.01 | -0.10 | 3/9/2026 1:58:28 PM EST | |||
| 270.00 | 2.25 | 4.10 | 3.18 | 3.26 | % | 0.01 | 1 | 0 | 0.26 | 0.24 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 1:58:28 PM EST | |
| 275.00 | 1.50 | 3.30 | 2.40 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.01 | -0.08 | 3/9/2026 1:58:28 PM EST | |||
| 280.00 | 0.95 | 2.45 | 1.70 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.06 | 3/9/2026 1:58:28 PM EST | |||
| 285.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.05 | 3/9/2026 1:58:28 PM EST | |||
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.04 | 3/9/2026 1:58:28 PM EST | |||
| 295.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 3/9/2026 1:58:28 PM EST | |||
| 300.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 3/9/2026 1:58:28 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 325.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 330.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 335.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 3/9/2026 1:58:28 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 3/9/2026 1:58:28 PM EST | |||
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 3/9/2026 1:58:28 PM EST | |||
| 195.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 3/9/2026 1:58:28 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 3/9/2026 1:58:28 PM EST | |||
| 205.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 3/9/2026 1:58:28 PM EST | |||
| 210.00 | 0.10 | 1.60 | 0.85 | 1.10 | +0.25 | +29.42% | 0.00 | 1 | 1 | 0.32 | -0.07 | 0.00 | -0.07 | 3/9/2026 | 3/9/2026 1:58:28 PM EST |
| 215.00 | 0.80 | 2.00 | 1.40 | 1.60 | % | 0.01 | 1 | 0 | 0.34 | -0.09 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 1:58:28 PM EST | |
| 220.00 | 1.65 | 3.30 | 2.48 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.09 | 3/9/2026 1:58:28 PM EST | |||
| 225.00 | 1.65 | 3.40 | 2.53 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.01 | -0.10 | 3/9/2026 1:58:28 PM EST | |||
| 230.00 | 2.40 | 4.30 | 3.35 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.11 | 3/9/2026 1:58:28 PM EST | |||
| 235.00 | 3.70 | 5.40 | 4.55 | % | 0.02 | 0 | 0 | 0.31 | -0.26 | 0.01 | -0.12 | 3/9/2026 1:58:28 PM EST | |||
| 240.00 | 4.40 | 6.70 | 5.55 | % | 0.02 | 0 | 0 | 0.30 | -0.32 | 0.01 | -0.12 | 3/9/2026 1:58:28 PM EST | |||
| 245.00 | 5.60 | 8.30 | 6.95 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.01 | -0.13 | 3/9/2026 1:58:28 PM EST | |||
| 250.00 | 8.60 | 10.30 | 9.45 | 9.00 | % | 0.04 | 6 | 0 | 0.29 | -0.46 | 0.02 | -0.13 | 3/9/2026 | 3/9/2026 1:58:28 PM EST | |
| 255.00 | 10.10 | 12.60 | 11.35 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.02 | -0.12 | 3/9/2026 1:58:28 PM EST | |||
| 260.00 | 13.00 | 15.50 | 14.25 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.02 | -0.11 | 3/9/2026 1:58:28 PM EST | |||
| 265.00 | 16.60 | 18.70 | 17.65 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.01 | -0.10 | 3/9/2026 1:58:28 PM EST | |||
| 270.00 | 20.30 | 22.30 | 21.30 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.09 | 3/9/2026 1:58:28 PM EST | |||
| 275.00 | 24.00 | 27.10 | 25.55 | % | 0.09 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.08 | 3/9/2026 1:58:28 PM EST | |||
| 280.00 | 28.40 | 31.50 | 29.95 | % | 0.11 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.06 | 3/9/2026 1:58:28 PM EST | |||
| 285.00 | 32.50 | 35.90 | 34.20 | % | 0.12 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.05 | 3/9/2026 1:58:28 PM EST | |||
| 290.00 | 37.30 | 40.70 | 39.00 | % | 0.13 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 3/9/2026 1:58:28 PM EST | |||
| 295.00 | 41.40 | 45.70 | 43.55 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 3/9/2026 1:58:28 PM EST | |||
| 300.00 | 46.40 | 50.70 | 48.55 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 3/9/2026 1:58:28 PM EST | |||
| 305.00 | 51.40 | 55.70 | 53.55 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 310.00 | 56.40 | 60.80 | 58.60 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 315.00 | 61.40 | 65.70 | 63.55 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/9/2026 1:58:28 PM EST | |||
| 320.00 | 66.40 | 70.70 | 68.55 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 325.00 | 71.40 | 75.70 | 73.55 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 330.00 | 76.50 | 80.80 | 78.65 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST | |||
| 335.00 | 81.40 | 85.70 | 83.55 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:58:28 PM EST |