Options Chain for UNION PAC CORP COM (UNP) - $250.41 as of 4/10/2026 5:29:06 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 | 114.70 | 118.90 | 116.80 | % | 0.87 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 140.00 | 109.50 | 114.00 | 111.75 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 145.00 | 104.60 | 108.90 | 106.75 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 150.00 | 99.70 | 104.00 | 101.85 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 155.00 | 94.80 | 99.10 | 96.95 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 89.80 | 94.00 | 91.90 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 165.00 | 84.80 | 89.10 | 86.95 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 170.00 | 79.80 | 84.00 | 81.90 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 175.00 | 74.70 | 79.20 | 76.95 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 180.00 | 69.90 | 74.20 | 72.05 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 185.00 | 65.00 | 69.30 | 67.15 | % | 0.36 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 190.00 | 60.10 | 64.30 | 62.20 | % | 0.33 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 195.00 | 55.20 | 59.40 | 57.30 | % | 0.29 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 200.00 | 50.20 | 54.50 | 52.35 | % | 0.26 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 205.00 | 45.40 | 49.30 | 47.35 | % | 0.23 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 210.00 | 40.60 | 44.60 | 42.60 | % | 0.20 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 215.00 | 35.70 | 39.90 | 37.80 | % | 0.18 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 220.00 | 30.90 | 35.20 | 33.05 | % | 0.15 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.08 | 4/16/2026 3:59:58 PM EST | |||
| 225.00 | 26.30 | 30.40 | 28.35 | % | 0.13 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 230.00 | 22.00 | 25.90 | 23.95 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 235.00 | 17.70 | 21.80 | 19.75 | % | 0.08 | 0 | 0 | 0.27 | 0.75 | 0.01 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 240.00 | 14.00 | 18.00 | 16.00 | % | 0.07 | 0 | 0 | 0.27 | 0.69 | 0.01 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 245.00 | 10.70 | 14.50 | 12.60 | 12.21 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.62 | 0.02 | -0.11 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 250.00 | 7.50 | 11.50 | 9.50 | % | 0.04 | 0 | 0 | 0.26 | 0.54 | 0.02 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 255.00 | 4.80 | 8.80 | 6.80 | % | 0.03 | 0 | 0 | 0.25 | 0.45 | 0.02 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 260.00 | 2.75 | 6.80 | 4.78 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 265.00 | 1.05 | 5.30 | 3.18 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.29 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 270.00 | 0.15 | 4.10 | 2.13 | % | 0.01 | 0 | 0 | 0.21 | 0.21 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 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 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 200.00 | 0.05 | 2.50 | 1.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.04 | 0.00 | -0.03 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.49 | -0.06 | 0.00 | -0.06 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 215.00 | 0.50 | 2.05 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.10 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.42 | -0.11 | 0.01 | -0.08 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 3.60 | 1.80 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.14 | 0.01 | -0.09 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 230.00 | 0.20 | 4.00 | 2.10 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.21 | 0.01 | -0.10 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 235.00 | 1.20 | 5.10 | 3.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.25 | 0.01 | -0.11 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 240.00 | 3.30 | 6.50 | 4.90 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 245.00 | 4.20 | 8.10 | 6.15 | % | 0.03 | 0 | 0 | 0.26 | -0.38 | 0.02 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 250.00 | 6.20 | 10.10 | 8.15 | % | 0.03 | 0 | 0 | 0.26 | -0.46 | 0.02 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 255.00 | 8.70 | 12.50 | 10.60 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.02 | -0.11 | 4/16/2026 3:59:58 PM EST | |||
| 260.00 | 11.60 | 15.50 | 13.55 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.02 | -0.10 | 4/16/2026 3:59:58 PM EST | |||
| 265.00 | 15.00 | 18.90 | 16.95 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.02 | -0.09 | 4/16/2026 3:59:58 PM EST | |||
| 270.00 | 19.00 | 22.80 | 20.90 | % | 0.08 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 275.00 | 23.10 | 27.10 | 25.10 | % | 0.09 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.07 | 4/16/2026 3:59:58 PM EST | |||
| 280.00 | 27.50 | 31.70 | 29.60 | % | 0.11 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 285.00 | 32.20 | 36.50 | 34.35 | % | 0.12 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 290.00 | 37.20 | 41.30 | 39.25 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 295.00 | 42.00 | 46.30 | 44.15 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 300.00 | 46.70 | 50.80 | 48.75 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 305.00 | 51.70 | 56.20 | 53.95 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 310.00 | 56.70 | 61.00 | 58.85 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 315.00 | 61.70 | 66.00 | 63.85 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 320.00 | 66.70 | 71.00 | 68.85 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 325.00 | 71.70 | 76.00 | 73.85 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 330.00 | 76.70 | 81.00 | 78.85 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 335.00 | 81.70 | 86.00 | 83.85 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST |