Options Chain for UNION PAC CORP COM (UNP) - $265.44 as of 5/22/2026 3:33:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 138.80 | 142.60 | 140.70 | % | 1.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 130.00 | 133.80 | 137.70 | 135.75 | % | 1.04 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 135.00 | 128.80 | 132.70 | 130.75 | % | 0.97 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 140.00 | 123.80 | 127.80 | 125.80 | % | 0.90 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 145.00 | 118.80 | 122.70 | 120.75 | % | 0.83 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 150.00 | 113.80 | 117.70 | 115.75 | % | 0.77 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 155.00 | 108.80 | 112.90 | 110.85 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 160.00 | 104.00 | 107.60 | 105.80 | % | 0.66 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 165.00 | 99.00 | 102.70 | 100.85 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 170.00 | 94.00 | 97.80 | 95.90 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 175.00 | 89.00 | 92.60 | 90.80 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 180.00 | 84.00 | 87.80 | 85.90 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 185.00 | 79.10 | 82.80 | 80.95 | % | 0.44 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 190.00 | 74.10 | 77.80 | 75.95 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 195.00 | 69.10 | 72.60 | 70.85 | % | 0.36 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 200.00 | 64.20 | 67.50 | 65.85 | 68.92 | -4.28 | -5.85% | 0.33 | 2 | 1 | 0.54 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 205.00 | 59.40 | 62.70 | 61.05 | % | 0.30 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 210.00 | 54.50 | 57.80 | 56.15 | % | 0.27 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 215.00 | 49.60 | 52.90 | 51.25 | % | 0.24 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 5/22/2026 3:59:44 PM EST | |||
| 220.00 | 44.90 | 48.00 | 46.45 | 51.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.42 | 0.94 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 225.00 | 40.00 | 43.40 | 41.70 | % | 0.19 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.03 | 5/22/2026 3:59:44 PM EST | |||
| 230.00 | 35.50 | 38.70 | 37.10 | % | 0.16 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.07 | 5/22/2026 3:59:44 PM EST | |||
| 235.00 | 30.80 | 34.10 | 32.45 | 39.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.33 | 0.87 | 0.01 | -0.07 | 5/19/2026 | 5/22/2026 3:59:44 PM EST |
| 240.00 | 26.80 | 29.80 | 28.30 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.23 | 0.84 | 0.01 | -0.07 | 5/14/2026 | 5/22/2026 3:59:44 PM EST |
| 245.00 | 22.20 | 25.50 | 23.85 | 23.00 | -1.00 | -4.17% | 0.10 | 2 | 19 | 0.23 | 0.80 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 250.00 | 19.40 | 21.50 | 20.45 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.25 | 0.75 | 0.01 | -0.09 | 5/18/2026 | 5/22/2026 3:59:44 PM EST |
| 255.00 | 15.80 | 17.70 | 16.75 | 18.10 | +2.20 | +13.84% | 0.07 | 2 | 52 | 0.24 | 0.69 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 260.00 | 12.40 | 14.20 | 13.30 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.24 | 0.62 | 0.02 | -0.09 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 265.00 | 9.50 | 11.30 | 10.40 | 9.90 | -0.50 | -4.81% | 0.04 | 40 | 125 | 0.24 | 0.54 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 270.00 | 7.10 | 8.40 | 7.75 | 7.70 | -0.30 | -3.75% | 0.03 | 30 | 765 | 0.23 | 0.45 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 275.00 | 5.20 | 6.70 | 5.95 | 6.70 | +0.80 | +13.56% | 0.02 | 6 | 326 | 0.23 | 0.37 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 280.00 | 3.70 | 5.70 | 4.70 | 4.40 | -0.20 | -4.35% | 0.02 | 9 | 136 | 0.24 | 0.30 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 285.00 | 2.65 | 4.00 | 3.33 | 3.30 | 0.00 | 0.00% | 0.01 | 749 | 294 | 0.24 | 0.23 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 290.00 | 1.90 | 2.80 | 2.35 | 2.40 | +0.06 | +2.57% | 0.01 | 24 | 627 | 0.23 | 0.19 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 295.00 | 1.30 | 3.50 | 2.40 | 1.75 | -0.25 | -12.50% | 0.01 | 6 | 83 | 0.26 | 0.14 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 300.00 | 0.00 | 1.65 | 0.83 | 1.45 | -0.05 | -3.34% | 0.00 | 2 | 153 | 0.26 | 0.12 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 305.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.09 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 310.00 | 0.05 | 2.05 | 1.05 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.07 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 315.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.04 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:44 PM EST |
| 320.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.33 | 0.04 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 325.00 | 0.05 | 1.15 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.28 | 0.03 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:44 PM EST |
| 335.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 355.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 360.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:44 PM EST |
| 365.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 370.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:44 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:44 PM EST |
| 205.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | -0.03 | 0.00 | -0.02 | 5/7/2026 | 5/22/2026 3:59:44 PM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | -0.04 | 0.00 | -0.03 | 5/1/2026 | 5/22/2026 3:59:44 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | -0.06 | 0.00 | -0.03 | 4/21/2026 | 5/22/2026 3:59:44 PM EST |
| 225.00 | 0.00 | 2.95 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.41 | -0.07 | 0.00 | -0.03 | 5/5/2026 | 5/22/2026 3:59:44 PM EST |
| 230.00 | 0.50 | 1.60 | 1.05 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.27 | -0.11 | 0.01 | -0.07 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 235.00 | 1.25 | 2.75 | 2.00 | 1.50 | -0.25 | -14.29% | 0.01 | 2 | 42 | 0.30 | -0.13 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 240.00 | 1.85 | 3.80 | 2.83 | 2.00 | -0.35 | -14.90% | 0.01 | 2 | 40 | 0.29 | -0.16 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 245.00 | 2.70 | 3.40 | 3.05 | 2.70 | -0.40 | -12.91% | 0.01 | 142 | 415 | 0.27 | -0.20 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 250.00 | 3.60 | 4.30 | 3.95 | 3.80 | -0.10 | -2.57% | 0.02 | 5 | 118 | 0.25 | -0.25 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 255.00 | 4.90 | 6.70 | 5.80 | 5.00 | -0.60 | -10.72% | 0.02 | 27 | 283 | 0.26 | -0.31 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 260.00 | 6.50 | 7.20 | 6.85 | 6.70 | -0.80 | -10.67% | 0.03 | 4 | 305 | 0.24 | -0.38 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 265.00 | 8.60 | 9.50 | 9.05 | 9.00 | -0.10 | -1.10% | 0.03 | 49 | 491 | 0.23 | -0.46 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 270.00 | 11.20 | 13.00 | 12.10 | 11.60 | -0.20 | -1.70% | 0.04 | 21 | 270 | 0.24 | -0.55 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 275.00 | 14.40 | 16.00 | 15.20 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 168 | 0.24 | -0.63 | 0.02 | -0.08 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 280.00 | 18.00 | 19.90 | 18.95 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.25 | -0.70 | 0.01 | -0.07 | 5/19/2026 | 5/22/2026 3:59:44 PM EST |
| 285.00 | 21.40 | 24.50 | 22.95 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | -0.77 | 0.01 | -0.07 | 5/12/2026 | 5/22/2026 3:59:44 PM EST |
| 290.00 | 25.70 | 28.30 | 27.00 | 26.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.25 | -0.81 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 295.00 | 30.20 | 32.70 | 31.45 | % | 0.11 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.05 | 5/22/2026 3:59:44 PM EST | |||
| 300.00 | 34.90 | 37.50 | 36.20 | % | 0.12 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.04 | 5/22/2026 3:59:44 PM EST | |||
| 305.00 | 39.70 | 41.80 | 40.75 | % | 0.13 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.04 | 5/22/2026 3:59:44 PM EST | |||
| 310.00 | 44.50 | 47.30 | 45.90 | % | 0.15 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 5/22/2026 3:59:44 PM EST | |||
| 315.00 | 49.30 | 52.60 | 50.95 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 320.00 | 54.30 | 57.50 | 55.90 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 325.00 | 59.20 | 62.50 | 60.85 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 330.00 | 64.20 | 67.40 | 65.80 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 335.00 | 69.20 | 72.40 | 70.80 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 340.00 | 74.20 | 77.40 | 75.80 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 345.00 | 79.20 | 82.40 | 80.80 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 350.00 | 84.20 | 87.40 | 85.80 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 355.00 | 89.20 | 92.40 | 90.80 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 360.00 | 94.20 | 97.40 | 95.80 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 365.00 | 99.20 | 102.40 | 100.80 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 370.00 | 104.20 | 107.40 | 105.80 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST |