Options Chain for UNION PAC CORP COM (UNP) - $249.40 as of 4/22/2026 8:57:05 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 | 113.40 | 117.00 | 115.20 | % | 0.85 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 140.00 | 108.30 | 112.00 | 110.15 | % | 0.79 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 145.00 | 103.30 | 107.00 | 105.15 | % | 0.73 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 150.00 | 98.70 | 102.00 | 100.35 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 155.00 | 93.20 | 97.00 | 95.10 | % | 0.61 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 160.00 | 88.70 | 92.00 | 90.35 | % | 0.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 165.00 | 83.60 | 87.00 | 85.30 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 170.00 | 78.20 | 82.00 | 80.10 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 175.00 | 73.60 | 77.00 | 75.30 | % | 0.43 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 180.00 | 68.80 | 72.00 | 70.40 | % | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 185.00 | 63.50 | 67.00 | 65.25 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 190.00 | 58.30 | 62.00 | 60.15 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 195.00 | 53.50 | 57.00 | 55.25 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/22/2026 3:59:44 PM EST | |||
| 200.00 | 48.50 | 52.40 | 50.45 | % | 0.25 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 4/22/2026 3:59:44 PM EST | |||
| 205.00 | 44.00 | 47.50 | 45.75 | % | 0.22 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 4/22/2026 3:59:44 PM EST | |||
| 210.00 | 38.50 | 42.50 | 40.50 | % | 0.19 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 4/22/2026 3:59:44 PM EST | |||
| 215.00 | 33.70 | 37.50 | 35.60 | % | 0.17 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.06 | 4/22/2026 3:59:44 PM EST | |||
| 220.00 | 29.00 | 32.80 | 30.90 | % | 0.14 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.08 | 4/22/2026 3:59:44 PM EST | |||
| 225.00 | 24.80 | 27.30 | 26.05 | 26.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.91 | 0.01 | -0.11 | 4/20/2026 | 4/22/2026 3:59:44 PM EST |
| 230.00 | 20.30 | 22.90 | 21.60 | % | 0.09 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.17 | 4/22/2026 3:59:44 PM EST | |||
| 232.50 | 17.70 | 21.00 | 19.35 | % | 0.08 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.15 | 4/22/2026 3:59:44 PM EST | |||
| 235.00 | 15.40 | 19.30 | 17.35 | 16.51 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | 0.81 | 0.01 | -0.18 | 4/15/2026 | 4/22/2026 3:59:44 PM EST |
| 237.50 | 13.80 | 16.40 | 15.10 | % | 0.06 | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.17 | 4/22/2026 3:59:44 PM EST | |||
| 240.00 | 12.10 | 13.60 | 12.85 | % | 0.05 | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.18 | 4/22/2026 3:59:44 PM EST | |||
| 242.50 | 10.60 | 11.80 | 11.20 | % | 0.05 | 0 | 0 | 0.32 | 0.70 | 0.02 | -0.19 | 4/22/2026 3:59:44 PM EST | |||
| 245.00 | 8.90 | 10.10 | 9.50 | 9.38 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.65 | 0.02 | -0.19 | 4/15/2026 | 4/22/2026 3:59:44 PM EST |
| 247.50 | 7.40 | 8.60 | 8.00 | 7.85 | % | 0.03 | 1 | 0 | 0.31 | 0.59 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 250.00 | 6.00 | 7.20 | 6.60 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.31 | 0.52 | 0.03 | -0.20 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 252.50 | 4.70 | 6.00 | 5.35 | 5.50 | -1.40 | -20.29% | 0.02 | 2 | 2 | 0.30 | 0.46 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 255.00 | 3.70 | 5.00 | 4.35 | 6.53 | +1.28 | +24.39% | 0.02 | 1 | 21 | 0.30 | 0.40 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 257.50 | 2.85 | 4.00 | 3.43 | 4.50 | % | 0.01 | 2 | 0 | 0.30 | 0.34 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 260.00 | 2.25 | 3.30 | 2.78 | 3.50 | 0.00 | 0.00% | 0.01 | 1 | 45 | 0.30 | 0.30 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 262.50 | 1.70 | 3.10 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.25 | 0.02 | -0.17 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 265.00 | 1.10 | 2.10 | 1.60 | 1.65 | -0.63 | -27.64% | 0.01 | 10 | 28 | 0.30 | 0.22 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 267.50 | 0.90 | 2.80 | 1.85 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.15 | 4/22/2026 3:59:44 PM EST | |||
| 270.00 | 0.70 | 1.90 | 1.30 | 1.00 | -0.27 | -21.26% | 0.00 | 1 | 15 | 0.33 | 0.16 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 272.50 | 0.20 | 2.80 | 1.50 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.13 | 4/22/2026 3:59:44 PM EST | |||
| 275.00 | 0.10 | 2.35 | 1.23 | 0.88 | -0.12 | -12.00% | 0.00 | 3 | 7 | 0.35 | 0.13 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 277.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.08 | 4/22/2026 3:59:44 PM EST | |||
| 280.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.07 | 4/22/2026 3:59:44 PM EST | |||
| 285.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.05 | 4/22/2026 3:59:44 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 4/22/2026 3:59:44 PM EST | |||
| 295.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 4/22/2026 3:59:44 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 4/22/2026 3:59:44 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:44 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 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/22/2026 3:59:44 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/22/2026 3:59:44 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 4/22/2026 3:59:44 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.82 | -0.01 | 0.00 | -0.03 | 4/14/2026 | 4/22/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.02 | 0.00 | -0.05 | 3/26/2026 | 4/22/2026 3:59:44 PM EST |
| 215.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.06 | 4/22/2026 3:59:44 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | -0.05 | 0.01 | -0.08 | 4/13/2026 | 4/22/2026 3:59:44 PM EST |
| 225.00 | 0.00 | 2.05 | 1.03 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.09 | 0.01 | -0.11 | 4/16/2026 | 4/22/2026 3:59:44 PM EST |
| 230.00 | 0.75 | 1.90 | 1.33 | 1.10 | +0.15 | +15.79% | 0.01 | 5 | 17 | 0.37 | -0.15 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 232.50 | 1.15 | 3.40 | 2.28 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.15 | 4/22/2026 3:59:44 PM EST | |||
| 235.00 | 1.00 | 4.00 | 2.50 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | -0.19 | 0.01 | -0.18 | 4/20/2026 | 4/22/2026 3:59:44 PM EST |
| 237.50 | 1.85 | 3.10 | 2.48 | % | 0.01 | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.17 | 4/22/2026 3:59:44 PM EST | |||
| 240.00 | 2.35 | 3.40 | 2.88 | 2.45 | +0.35 | +16.67% | 0.01 | 1 | 16 | 0.33 | -0.25 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:44 PM EST |
| 242.50 | 3.00 | 4.10 | 3.55 | % | 0.01 | 0 | 0 | 0.33 | -0.30 | 0.02 | -0.19 | 4/22/2026 3:59:44 PM EST | |||
| 245.00 | 3.80 | 4.90 | 4.35 | % | 0.02 | 0 | 0 | 0.32 | -0.35 | 0.02 | -0.19 | 4/22/2026 3:59:44 PM EST | |||
| 247.50 | 4.60 | 5.80 | 5.20 | % | 0.02 | 0 | 0 | 0.31 | -0.41 | 0.03 | -0.20 | 4/22/2026 3:59:44 PM EST | |||
| 250.00 | 5.90 | 7.20 | 6.55 | 5.77 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.31 | -0.48 | 0.03 | -0.20 | 4/21/2026 | 4/22/2026 3:59:44 PM EST |
| 252.50 | 7.00 | 8.60 | 7.80 | 6.80 | % | 0.03 | 6 | 0 | 0.31 | -0.54 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 3:59:44 PM EST | |
| 255.00 | 8.70 | 10.30 | 9.50 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.31 | -0.60 | 0.02 | -0.20 | 4/17/2026 | 4/22/2026 3:59:44 PM EST |
| 257.50 | 10.20 | 11.80 | 11.00 | % | 0.04 | 0 | 0 | 0.31 | -0.66 | 0.02 | -0.19 | 4/22/2026 3:59:44 PM EST | |||
| 260.00 | 12.10 | 13.40 | 12.75 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | -0.70 | 0.02 | -0.18 | 4/17/2026 | 4/22/2026 3:59:44 PM EST |
| 262.50 | 13.50 | 15.80 | 14.65 | % | 0.06 | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.17 | 4/22/2026 3:59:44 PM EST | |||
| 265.00 | 14.90 | 17.90 | 16.40 | % | 0.06 | 0 | 0 | 0.39 | -0.78 | 0.02 | -0.17 | 4/22/2026 3:59:44 PM EST | |||
| 267.50 | 17.10 | 20.30 | 18.70 | % | 0.07 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.15 | 4/22/2026 3:59:44 PM EST | |||
| 270.00 | 19.50 | 22.20 | 20.85 | % | 0.08 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.15 | 4/22/2026 3:59:44 PM EST | |||
| 272.50 | 21.70 | 24.50 | 23.10 | % | 0.08 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.13 | 4/22/2026 3:59:44 PM EST | |||
| 275.00 | 24.10 | 27.10 | 25.60 | % | 0.09 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.13 | 4/22/2026 3:59:44 PM EST | |||
| 277.50 | 26.70 | 29.20 | 27.95 | % | 0.10 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.08 | 4/22/2026 3:59:44 PM EST | |||
| 280.00 | 28.60 | 32.60 | 30.60 | % | 0.11 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.07 | 4/22/2026 3:59:44 PM EST | |||
| 285.00 | 33.50 | 37.50 | 35.50 | % | 0.12 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.05 | 4/22/2026 3:59:44 PM EST | |||
| 290.00 | 38.50 | 42.50 | 40.50 | % | 0.14 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 4/22/2026 3:59:44 PM EST | |||
| 295.00 | 43.50 | 47.50 | 45.50 | % | 0.15 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 4/22/2026 3:59:44 PM EST | |||
| 300.00 | 48.50 | 52.50 | 50.50 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:44 PM EST | |||
| 305.00 | 53.60 | 57.60 | 55.60 | % | 0.18 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 310.00 | 58.50 | 62.40 | 60.45 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:44 PM EST | |||
| 315.00 | 63.60 | 67.40 | 65.50 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 320.00 | 68.60 | 72.70 | 70.65 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 325.00 | 73.50 | 77.40 | 75.45 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 330.00 | 78.60 | 82.50 | 80.55 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST | |||
| 335.00 | 83.50 | 87.50 | 85.50 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:44 PM EST |