Options Chain for UNION PAC CORP COM (UNP) - $249.50 as of 4/23/2026 4:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 89.80 | 93.50 | 91.65 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 185.00 | 85.00 | 88.20 | 86.60 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 190.00 | 80.00 | 83.50 | 81.75 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 195.00 | 75.10 | 78.60 | 76.85 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 200.00 | 70.10 | 73.30 | 71.70 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 205.00 | 65.20 | 68.40 | 66.80 | % | 0.33 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 210.00 | 60.10 | 63.80 | 61.95 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 215.00 | 55.10 | 58.50 | 56.80 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 220.00 | 50.30 | 53.60 | 51.95 | % | 0.24 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 225.00 | 45.40 | 48.60 | 47.00 | % | 0.21 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 230.00 | 40.50 | 43.70 | 42.10 | % | 0.18 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 235.00 | 35.60 | 38.80 | 37.20 | % | 0.16 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.03 | 4/23/2026 3:59:54 PM EST | |||
| 240.00 | 30.80 | 34.10 | 32.45 | % | 0.14 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.04 | 4/23/2026 3:59:54 PM EST | |||
| 245.00 | 26.20 | 29.20 | 27.70 | % | 0.11 | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 250.00 | 21.70 | 24.50 | 23.10 | % | 0.09 | 0 | 0 | 0.26 | 0.81 | 0.01 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 255.00 | 17.50 | 20.80 | 19.15 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.01 | -0.08 | 4/23/2026 3:59:54 PM EST | |||
| 260.00 | 13.90 | 17.20 | 15.55 | 11.30 | % | 0.06 | 1 | 0 | 0.26 | 0.69 | 0.02 | -0.09 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 265.00 | 10.30 | 12.80 | 11.55 | % | 0.04 | 0 | 0 | 0.24 | 0.61 | 0.02 | -0.09 | 4/23/2026 3:59:54 PM EST | |||
| 270.00 | 7.20 | 9.80 | 8.50 | 8.30 | % | 0.03 | 1 | 0 | 0.23 | 0.52 | 0.02 | -0.09 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 275.00 | 4.50 | 7.40 | 5.95 | % | 0.02 | 0 | 0 | 0.22 | 0.42 | 0.02 | -0.08 | 4/23/2026 3:59:54 PM EST | |||
| 280.00 | 2.55 | 5.10 | 3.83 | % | 0.01 | 0 | 0 | 0.21 | 0.32 | 0.02 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 285.00 | 1.25 | 4.50 | 2.88 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.02 | -0.06 | 4/23/2026 3:59:54 PM EST | |||
| 290.00 | 0.30 | 4.10 | 2.20 | 0.80 | % | 0.01 | 1 | 0 | 0.22 | 0.17 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 295.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 4/23/2026 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.03 | 4/23/2026 3:59:54 PM EST | |||
| 240.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.04 | 4/23/2026 3:59:54 PM EST | |||
| 245.00 | 0.80 | 3.40 | 2.10 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.01 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 250.00 | 0.25 | 4.10 | 2.18 | % | 0.01 | 0 | 0 | 0.23 | -0.19 | 0.01 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 255.00 | 2.30 | 5.10 | 3.70 | 4.60 | % | 0.01 | 2 | 0 | 0.26 | -0.24 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 260.00 | 3.80 | 6.50 | 5.15 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.02 | -0.09 | 4/23/2026 3:59:54 PM EST | |||
| 265.00 | 4.70 | 8.20 | 6.45 | % | 0.02 | 0 | 0 | 0.24 | -0.39 | 0.02 | -0.09 | 4/23/2026 3:59:54 PM EST | |||
| 270.00 | 7.40 | 10.10 | 8.75 | % | 0.03 | 0 | 0 | 0.24 | -0.48 | 0.02 | -0.09 | 4/23/2026 3:59:54 PM EST | |||
| 275.00 | 9.90 | 12.40 | 11.15 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.02 | -0.08 | 4/23/2026 3:59:54 PM EST | |||
| 280.00 | 12.30 | 15.50 | 13.90 | % | 0.05 | 0 | 0 | 0.21 | -0.68 | 0.02 | -0.07 | 4/23/2026 3:59:54 PM EST | |||
| 285.00 | 15.80 | 19.20 | 17.50 | % | 0.06 | 0 | 0 | 0.19 | -0.77 | 0.02 | -0.06 | 4/23/2026 3:59:54 PM EST | |||
| 290.00 | 19.90 | 23.30 | 21.60 | % | 0.07 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 295.00 | 24.50 | 27.60 | 26.05 | % | 0.09 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 300.00 | 29.00 | 32.30 | 30.65 | % | 0.10 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 4/23/2026 3:59:54 PM EST | |||
| 305.00 | 33.70 | 36.80 | 35.25 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 310.00 | 38.10 | 41.50 | 39.80 | % | 0.13 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 315.00 | 43.20 | 46.40 | 44.80 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 320.00 | 48.10 | 51.30 | 49.70 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST |