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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 128.80 | 132.40 | 130.60 | % | 0.97 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 140.00 | 123.80 | 127.40 | 125.60 | % | 0.90 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 145.00 | 118.80 | 122.40 | 120.60 | % | 0.83 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 150.00 | 113.80 | 117.40 | 115.60 | % | 0.77 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 155.00 | 108.80 | 112.40 | 110.60 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 160.00 | 103.80 | 107.40 | 105.60 | % | 0.66 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 165.00 | 98.80 | 102.40 | 100.60 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 170.00 | 93.80 | 97.40 | 95.60 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 175.00 | 88.80 | 92.40 | 90.60 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 180.00 | 83.80 | 87.40 | 85.60 | % | 0.48 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 185.00 | 78.80 | 82.40 | 80.60 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 190.00 | 73.80 | 77.50 | 75.65 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 195.00 | 68.80 | 72.50 | 70.65 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 200.00 | 63.80 | 67.80 | 65.80 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 205.00 | 58.90 | 62.80 | 60.85 | % | 0.30 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 210.00 | 53.90 | 57.90 | 55.90 | % | 0.27 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 215.00 | 49.00 | 52.90 | 50.95 | % | 0.24 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 220.00 | 44.00 | 48.00 | 46.00 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 225.00 | 39.10 | 42.80 | 40.95 | % | 0.18 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 230.00 | 34.30 | 38.00 | 36.15 | % | 0.16 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 235.00 | 29.50 | 33.20 | 31.35 | % | 0.13 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.03 | 5/22/2026 3:59:44 PM EST | |||
| 240.00 | 24.90 | 28.60 | 26.75 | % | 0.11 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.04 | 5/22/2026 3:59:44 PM EST | |||
| 245.00 | 20.50 | 24.20 | 22.35 | % | 0.09 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.06 | 5/22/2026 3:59:44 PM EST | |||
| 250.00 | 16.40 | 20.10 | 18.25 | % | 0.07 | 0 | 0 | 0.23 | 0.78 | 0.01 | -0.07 | 5/22/2026 3:59:44 PM EST | |||
| 255.00 | 12.70 | 16.40 | 14.55 | % | 0.06 | 0 | 0 | 0.24 | 0.70 | 0.02 | -0.09 | 5/22/2026 3:59:44 PM EST | |||
| 260.00 | 9.20 | 13.10 | 11.15 | % | 0.04 | 0 | 0 | 0.23 | 0.62 | 0.02 | -0.10 | 5/22/2026 3:59:44 PM EST | |||
| 265.00 | 6.50 | 10.40 | 8.45 | % | 0.03 | 0 | 0 | 0.23 | 0.53 | 0.02 | -0.10 | 5/22/2026 3:59:44 PM EST | |||
| 270.00 | 4.30 | 8.20 | 6.25 | % | 0.02 | 0 | 0 | 0.23 | 0.43 | 0.02 | -0.10 | 5/22/2026 3:59:44 PM EST | |||
| 275.00 | 2.60 | 6.50 | 4.55 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.02 | -0.09 | 5/22/2026 3:59:44 PM EST | |||
| 280.00 | 1.20 | 5.20 | 3.20 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.02 | -0.08 | 5/22/2026 3:59:44 PM EST | |||
| 285.00 | 0.45 | 4.30 | 2.38 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.01 | -0.07 | 5/22/2026 3:59:44 PM EST | |||
| 290.00 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.01 | -0.06 | 5/22/2026 3:59:44 PM EST | |||
| 295.00 | 0.00 | 2.65 | 1.33 | 1.20 | % | 0.00 | 3 | 0 | 0.32 | 0.11 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:44 PM EST | |
| 300.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 5/22/2026 3:59:44 PM EST | |||
| 305.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 5/22/2026 3:59:44 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 315.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 320.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 325.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 335.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 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 | 1.25 | 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 | 1.19 | 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 | 1.13 | 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 | 1.08 | 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 | 1.02 | 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 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 200.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 225.00 | 0.00 | 2.75 | 1.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 235.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.29 | -0.07 | 0.01 | -0.03 | 5/22/2026 3:59:44 PM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.04 | 5/22/2026 3:59:44 PM EST | |||
| 245.00 | 0.05 | 4.00 | 2.03 | 2.01 | % | 0.01 | 4 | 0 | 0.22 | -0.16 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:44 PM EST | |
| 250.00 | 0.85 | 4.80 | 2.83 | 2.76 | % | 0.01 | 4 | 0 | 0.24 | -0.22 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:44 PM EST | |
| 255.00 | 2.15 | 6.10 | 4.13 | % | 0.02 | 0 | 0 | 0.24 | -0.30 | 0.02 | -0.09 | 5/22/2026 3:59:44 PM EST | |||
| 260.00 | 3.80 | 7.80 | 5.80 | % | 0.02 | 0 | 0 | 0.24 | -0.38 | 0.02 | -0.10 | 5/22/2026 3:59:44 PM EST | |||
| 265.00 | 7.00 | 10.20 | 8.60 | % | 0.03 | 0 | 0 | 0.25 | -0.47 | 0.02 | -0.10 | 5/22/2026 3:59:44 PM EST | |||
| 270.00 | 9.00 | 12.90 | 10.95 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.02 | -0.10 | 5/22/2026 3:59:44 PM EST | |||
| 275.00 | 12.30 | 16.10 | 14.20 | % | 0.05 | 0 | 0 | 0.24 | -0.65 | 0.02 | -0.09 | 5/22/2026 3:59:44 PM EST | |||
| 280.00 | 16.10 | 19.80 | 17.95 | % | 0.06 | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.08 | 5/22/2026 3:59:44 PM EST | |||
| 285.00 | 20.30 | 24.00 | 22.15 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.07 | 5/22/2026 3:59:44 PM EST | |||
| 290.00 | 24.80 | 28.50 | 26.65 | % | 0.09 | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.06 | 5/22/2026 3:59:44 PM EST | |||
| 295.00 | 29.40 | 32.40 | 30.90 | % | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 5/22/2026 3:59:44 PM EST | |||
| 300.00 | 34.20 | 37.70 | 35.95 | % | 0.12 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 5/22/2026 3:59:44 PM EST | |||
| 305.00 | 39.10 | 42.70 | 40.90 | % | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 5/22/2026 3:59:44 PM EST | |||
| 310.00 | 44.00 | 47.60 | 45.80 | % | 0.15 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 315.00 | 48.60 | 52.60 | 50.60 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 320.00 | 53.60 | 57.50 | 55.55 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 325.00 | 58.60 | 62.50 | 60.55 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 330.00 | 63.50 | 67.50 | 65.50 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 335.00 | 68.50 | 72.50 | 70.50 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 340.00 | 73.50 | 77.50 | 75.50 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST |