Options Chain for UNION PAC CORP COM (UNP) - $265.88 as of 5/26/2026 3:34:24 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 | 134.90 | 138.10 | 136.50 | % | 1.01 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 140.00 | 129.90 | 133.10 | 131.50 | % | 0.94 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 145.00 | 124.90 | 128.10 | 126.50 | % | 0.87 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 150.00 | 119.90 | 123.00 | 121.45 | % | 0.81 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 155.00 | 114.90 | 118.00 | 116.45 | % | 0.75 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 160.00 | 109.90 | 113.20 | 111.55 | % | 0.70 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 165.00 | 104.90 | 108.20 | 106.55 | % | 0.65 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 170.00 | 99.90 | 103.00 | 101.45 | % | 0.60 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 175.00 | 94.90 | 98.20 | 96.55 | % | 0.55 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 180.00 | 89.90 | 93.10 | 91.50 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 185.00 | 84.90 | 88.50 | 86.70 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 190.00 | 79.90 | 83.00 | 81.45 | % | 0.43 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 195.00 | 75.00 | 78.40 | 76.70 | % | 0.39 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 200.00 | 70.00 | 73.10 | 71.55 | % | 0.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 205.00 | 65.00 | 68.40 | 66.70 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 210.00 | 60.00 | 63.10 | 61.55 | % | 0.29 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 215.00 | 55.00 | 58.00 | 56.50 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 220.00 | 50.00 | 53.10 | 51.55 | % | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 225.00 | 44.90 | 48.00 | 46.45 | % | 0.21 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 230.00 | 39.90 | 43.10 | 41.50 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 235.00 | 34.90 | 38.10 | 36.50 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 240.00 | 29.90 | 33.20 | 31.55 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 242.50 | 27.50 | 30.30 | 28.90 | % | 0.12 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 245.00 | 25.30 | 28.20 | 26.75 | % | 0.11 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 247.50 | 22.50 | 25.60 | 24.05 | % | 0.10 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 250.00 | 20.10 | 23.10 | 21.60 | % | 0.09 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 252.50 | 17.70 | 20.50 | 19.10 | % | 0.08 | 0 | 0 | 0.48 | 0.99 | 0.01 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 255.00 | 15.30 | 18.20 | 16.75 | % | 0.07 | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.06 | 5/26/2026 2:59:08 PM EST | |||
| 257.50 | 12.90 | 15.60 | 14.25 | % | 0.06 | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.08 | 5/26/2026 2:59:08 PM EST | |||
| 260.00 | 10.70 | 13.60 | 12.15 | 15.33 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | 0.84 | 0.02 | -0.11 | 5/18/2026 | 5/26/2026 2:59:08 PM EST |
| 262.50 | 9.80 | 11.50 | 10.65 | % | 0.04 | 0 | 0 | 0.30 | 0.78 | 0.03 | -0.13 | 5/26/2026 2:59:08 PM EST | |||
| 265.00 | 8.20 | 9.20 | 8.70 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.29 | 0.71 | 0.03 | -0.15 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 267.50 | 6.40 | 7.40 | 6.90 | % | 0.03 | 0 | 0 | 0.28 | 0.63 | 0.03 | -0.18 | 5/26/2026 2:59:08 PM EST | |||
| 270.00 | 5.20 | 6.00 | 5.60 | 5.40 | -2.21 | -29.05% | 0.02 | 22 | 14 | 0.29 | 0.54 | 0.03 | -0.19 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 272.50 | 3.90 | 4.80 | 4.35 | 4.24 | +1.76 | +70.97% | 0.02 | 23 | 4 | 0.29 | 0.46 | 0.03 | -0.20 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 275.00 | 3.10 | 3.90 | 3.50 | 3.30 | +1.05 | +46.67% | 0.01 | 28 | 26 | 0.30 | 0.38 | 0.03 | -0.21 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 277.50 | 1.95 | 2.80 | 2.38 | 2.50 | +0.91 | +57.24% | 0.01 | 7 | 7 | 0.30 | 0.32 | 0.03 | -0.20 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 280.00 | 1.75 | 2.40 | 2.08 | 2.12 | +0.77 | +57.04% | 0.01 | 6,140 | 31 | 0.30 | 0.26 | 0.02 | -0.19 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 282.50 | 1.20 | 1.90 | 1.55 | 1.35 | % | 0.01 | 2 | 0 | 0.31 | 0.22 | 0.02 | -0.18 | 5/26/2026 | 5/26/2026 2:59:08 PM EST | |
| 285.00 | 0.75 | 1.50 | 1.13 | 1.20 | +0.65 | +118.19% | 0.00 | 3 | 462 | 0.31 | 0.18 | 0.02 | -0.17 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 287.50 | 0.45 | 1.20 | 0.83 | % | 0.00 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.15 | 5/26/2026 2:59:08 PM EST | |||
| 290.00 | 0.60 | 1.00 | 0.80 | 0.79 | -0.49 | -38.29% | 0.00 | 6,129 | 22 | 0.35 | 0.12 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 292.50 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.08 | 0.01 | -0.09 | 5/20/2026 | 5/26/2026 2:59:08 PM EST |
| 295.00 | 0.00 | 2.45 | 1.23 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.06 | 0.01 | -0.08 | 5/15/2026 | 5/26/2026 2:59:08 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.05 | 5/26/2026 2:59:08 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 5/26/2026 2:59:08 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 5/26/2026 2:59:08 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/26/2026 2:59:08 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 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 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 220.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:59:08 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:59:08 PM EST |
| 242.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 245.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 247.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 250.00 | 0.00 | 1.10 | 0.55 | 0.68 | -0.32 | -32.00% | 0.00 | 17 | 84 | 0.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 255.00 | 0.70 | 1.30 | 1.00 | 1.08 | -0.44 | -28.95% | 0.00 | 17 | 13 | 0.32 | -0.08 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 257.50 | 0.90 | 1.60 | 1.25 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.11 | 0.02 | -0.08 | 5/21/2026 | 5/26/2026 2:59:08 PM EST |
| 260.00 | 1.25 | 2.00 | 1.63 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.31 | -0.16 | 0.02 | -0.11 | 5/22/2026 | 5/26/2026 2:59:08 PM EST |
| 262.50 | 1.75 | 2.50 | 2.13 | 2.36 | -1.24 | -34.45% | 0.01 | 20 | 12 | 0.30 | -0.22 | 0.03 | -0.13 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 265.00 | 2.45 | 3.30 | 2.88 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.29 | 0.03 | -0.15 | 5/19/2026 | 5/26/2026 2:59:08 PM EST |
| 267.50 | 3.30 | 4.20 | 3.75 | 4.30 | -2.45 | -36.30% | 0.01 | 1 | 601 | 0.30 | -0.37 | 0.03 | -0.18 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 270.00 | 4.30 | 5.20 | 4.75 | 5.20 | -0.54 | -9.41% | 0.02 | 5 | 32 | 0.31 | -0.46 | 0.03 | -0.19 | 5/26/2026 | 5/26/2026 2:59:08 PM EST |
| 272.50 | 5.60 | 6.80 | 6.20 | % | 0.02 | 0 | 0 | 0.30 | -0.54 | 0.03 | -0.20 | 5/26/2026 2:59:08 PM EST | |||
| 275.00 | 7.00 | 8.30 | 7.65 | 6.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.62 | 0.03 | -0.21 | 5/18/2026 | 5/26/2026 2:59:08 PM EST |
| 277.50 | 8.80 | 10.30 | 9.55 | % | 0.03 | 0 | 0 | 0.30 | -0.68 | 0.03 | -0.20 | 5/26/2026 2:59:08 PM EST | |||
| 280.00 | 10.80 | 11.90 | 11.35 | % | 0.04 | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.19 | 5/26/2026 2:59:08 PM EST | |||
| 282.50 | 12.60 | 15.40 | 14.00 | % | 0.05 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.18 | 5/26/2026 2:59:08 PM EST | |||
| 285.00 | 14.80 | 17.50 | 16.15 | % | 0.06 | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.17 | 5/26/2026 2:59:08 PM EST | |||
| 287.50 | 16.90 | 19.80 | 18.35 | % | 0.06 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.15 | 5/26/2026 2:59:08 PM EST | |||
| 290.00 | 19.10 | 22.10 | 20.60 | % | 0.07 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.14 | 5/26/2026 2:59:08 PM EST | |||
| 292.50 | 21.50 | 24.40 | 22.95 | % | 0.08 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.09 | 5/26/2026 2:59:08 PM EST | |||
| 295.00 | 23.70 | 26.80 | 25.25 | % | 0.09 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.08 | 5/26/2026 2:59:08 PM EST | |||
| 300.00 | 28.30 | 31.60 | 29.95 | % | 0.10 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.05 | 5/26/2026 2:59:08 PM EST | |||
| 305.00 | 33.20 | 36.50 | 34.85 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 5/26/2026 2:59:08 PM EST | |||
| 310.00 | 37.80 | 41.40 | 39.60 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 5/26/2026 2:59:08 PM EST | |||
| 315.00 | 43.30 | 46.40 | 44.85 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/26/2026 2:59:08 PM EST | |||
| 320.00 | 48.20 | 51.20 | 49.70 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 325.00 | 53.20 | 56.20 | 54.70 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 330.00 | 57.90 | 61.40 | 59.65 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 335.00 | 63.60 | 66.40 | 65.00 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST | |||
| 340.00 | 68.60 | 71.10 | 69.85 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:59:08 PM EST |