Options Chain for UNION PAC CORP COM (UNP) - $266.24 as of 5/8/2026 6:52:15 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 | 127.90 | 131.60 | 129.75 | % | 0.96 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 140.00 | 122.90 | 126.40 | 124.65 | % | 0.89 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 145.00 | 117.90 | 121.60 | 119.75 | % | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 150.00 | 112.90 | 116.40 | 114.65 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 155.00 | 107.70 | 111.80 | 109.75 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 160.00 | 102.70 | 106.50 | 104.60 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 165.00 | 97.90 | 101.50 | 99.70 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 170.00 | 92.80 | 96.80 | 94.80 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 175.00 | 87.90 | 91.40 | 89.65 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 180.00 | 82.80 | 86.60 | 84.70 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 185.00 | 77.80 | 81.70 | 79.75 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 190.00 | 72.80 | 76.70 | 74.75 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 195.00 | 67.90 | 71.80 | 69.85 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 200.00 | 62.80 | 67.20 | 65.00 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 205.00 | 57.90 | 62.20 | 60.05 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 210.00 | 52.90 | 57.00 | 54.95 | % | 0.26 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 215.00 | 48.00 | 52.00 | 50.00 | % | 0.23 | 0 | 0 | 0.48 | 0.99 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 220.00 | 43.10 | 47.00 | 45.05 | % | 0.20 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 225.00 | 38.30 | 42.50 | 40.40 | % | 0.18 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 230.00 | 33.50 | 37.90 | 35.70 | % | 0.16 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.02 | 5/8/2026 3:59:52 PM EST | |||
| 235.00 | 29.30 | 32.00 | 30.65 | % | 0.13 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.03 | 5/8/2026 3:59:52 PM EST | |||
| 240.00 | 24.20 | 27.90 | 26.05 | % | 0.11 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 245.00 | 20.00 | 23.20 | 21.60 | % | 0.09 | 0 | 0 | 0.24 | 0.81 | 0.01 | -0.05 | 5/8/2026 3:59:52 PM EST | |||
| 250.00 | 17.00 | 18.70 | 17.85 | % | 0.07 | 0 | 0 | 0.25 | 0.75 | 0.01 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 255.00 | 12.00 | 16.30 | 14.15 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.02 | -0.07 | 5/8/2026 3:59:52 PM EST | |||
| 260.00 | 8.70 | 12.80 | 10.75 | % | 0.04 | 0 | 0 | 0.24 | 0.59 | 0.02 | -0.08 | 5/8/2026 3:59:52 PM EST | |||
| 265.00 | 6.70 | 9.30 | 8.00 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.02 | -0.08 | 5/8/2026 3:59:52 PM EST | |||
| 270.00 | 4.90 | 7.10 | 6.00 | 6.27 | % | 0.02 | 2 | 0 | 0.23 | 0.40 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 275.00 | 3.30 | 5.40 | 4.35 | % | 0.02 | 0 | 0 | 0.22 | 0.31 | 0.02 | -0.07 | 5/8/2026 3:59:52 PM EST | |||
| 280.00 | 0.85 | 4.70 | 2.78 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.02 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 285.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.22 | 0.18 | 0.01 | -0.05 | 5/8/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.05 | 5/8/2026 3:59:52 PM EST | |||
| 295.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.03 | 5/8/2026 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 5/8/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 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 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.02 | 5/8/2026 3:59:52 PM EST | |||
| 235.00 | 0.90 | 2.35 | 1.63 | % | 0.01 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.03 | 5/8/2026 3:59:52 PM EST | |||
| 240.00 | 0.40 | 2.40 | 1.40 | 1.55 | % | 0.01 | 4 | 0 | 0.25 | -0.14 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 245.00 | 2.00 | 2.90 | 2.45 | 2.34 | +0.30 | +14.71% | 0.01 | 1 | 1 | 0.24 | -0.19 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 250.00 | 2.85 | 5.00 | 3.93 | % | 0.02 | 0 | 0 | 0.24 | -0.25 | 0.01 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 255.00 | 2.80 | 6.60 | 4.70 | % | 0.02 | 0 | 0 | 0.23 | -0.33 | 0.02 | -0.07 | 5/8/2026 3:59:52 PM EST | |||
| 260.00 | 4.30 | 8.40 | 6.35 | % | 0.02 | 0 | 0 | 0.22 | -0.41 | 0.02 | -0.08 | 5/8/2026 3:59:52 PM EST | |||
| 265.00 | 7.50 | 9.90 | 8.70 | % | 0.03 | 0 | 0 | 0.21 | -0.51 | 0.02 | -0.08 | 5/8/2026 3:59:52 PM EST | |||
| 270.00 | 10.80 | 12.70 | 11.75 | % | 0.04 | 0 | 0 | 0.21 | -0.60 | 0.02 | -0.08 | 5/8/2026 3:59:52 PM EST | |||
| 275.00 | 13.60 | 15.90 | 14.75 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.07 | 5/8/2026 3:59:52 PM EST | |||
| 280.00 | 16.10 | 20.50 | 18.30 | % | 0.07 | 0 | 0 | 0.19 | -0.77 | 0.02 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 285.00 | 20.40 | 24.80 | 22.60 | % | 0.08 | 0 | 0 | 0.18 | -0.82 | 0.01 | -0.05 | 5/8/2026 3:59:52 PM EST | |||
| 290.00 | 25.00 | 29.30 | 27.15 | % | 0.09 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.05 | 5/8/2026 3:59:52 PM EST | |||
| 295.00 | 29.60 | 34.00 | 31.80 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 300.00 | 34.50 | 38.80 | 36.65 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 5/8/2026 3:59:52 PM EST | |||
| 305.00 | 39.10 | 43.60 | 41.35 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 5/8/2026 3:59:52 PM EST | |||
| 310.00 | 44.10 | 48.50 | 46.30 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 315.00 | 49.20 | 53.40 | 51.30 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 320.00 | 54.00 | 58.20 | 56.10 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 325.00 | 59.00 | 63.30 | 61.15 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 330.00 | 64.00 | 68.30 | 66.15 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 335.00 | 69.00 | 73.30 | 71.15 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 340.00 | 74.10 | 78.30 | 76.20 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST |