Options Chain for UNION PAC CORP COM (UNP) - $227.49 as of 7/18/2025 3:42:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 108.70 | 112.10 | 110.40 | % | 0.96 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 103.70 | 107.30 | 105.50 | % | 0.88 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 98.30 | 102.40 | 100.35 | % | 0.80 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 93.60 | 97.50 | 95.55 | % | 0.73 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 88.50 | 92.50 | 90.50 | % | 0.67 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 83.50 | 87.40 | 85.45 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 79.20 | 81.90 | 80.55 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 74.30 | 77.40 | 75.85 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 69.40 | 72.20 | 70.80 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 64.40 | 67.60 | 66.00 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 59.40 | 62.20 | 60.80 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 54.40 | 57.50 | 55.95 | % | 0.33 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 49.60 | 52.70 | 51.15 | % | 0.29 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 43.70 | 46.50 | 45.10 | 37.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 7/18/2025 4:00:00 PM EST |
| 185.00 | 39.60 | 42.20 | 40.90 | % | 0.22 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 34.70 | 37.70 | 36.20 | 42.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.05 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 195.00 | 29.00 | 31.70 | 30.35 | 44.60 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.48 | 0.93 | 0.01 | -0.08 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 200.00 | 24.20 | 27.50 | 25.85 | 29.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.36 | 0.89 | 0.01 | -0.10 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 205.00 | 20.50 | 22.10 | 21.30 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.26 | 0.85 | 0.01 | -0.11 | 6/12/2025 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 15.40 | 17.60 | 16.50 | 21.17 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.24 | 0.81 | 0.01 | -0.12 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 215.00 | 12.70 | 13.30 | 13.00 | 12.97 | -2.90 | -18.28% | 0.06 | 12 | 42 | 0.26 | 0.75 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 220.00 | 9.10 | 9.70 | 9.40 | 9.32 | -7.73 | -45.34% | 0.04 | 15 | 76 | 0.25 | 0.66 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 225.00 | 6.00 | 6.50 | 6.25 | 5.60 | -4.00 | -41.67% | 0.03 | 37 | 358 | 0.24 | 0.53 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 230.00 | 3.60 | 4.10 | 3.85 | 3.73 | -1.27 | -25.40% | 0.02 | 8 | 1,181 | 0.23 | 0.40 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 235.00 | 1.95 | 2.30 | 2.13 | 2.10 | -1.10 | -34.38% | 0.01 | 2,043 | 766 | 0.22 | 0.28 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 0.90 | -0.79 | -46.75% | 0.00 | 10 | 3,117 | 0.23 | 0.20 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.65 | 0.33 | 0.50 | -0.37 | -42.53% | 0.00 | 24 | 1,605 | 0.23 | 0.14 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.25 | -0.15 | -37.50% | 0.00 | 39 | 12,520 | 0.32 | 0.08 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 1,404 | 0.27 | 0.05 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.38 | -0.12 | -24.00% | 0.00 | 7 | 1,424 | 0.36 | 0.03 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.85 | 0.43 | 0.60 | +0.36 | +150.00% | 0.00 | 3 | 2,968 | 0.40 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.35 | +0.20 | +133.34% | 0.00 | 4 | 87 | 0.43 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/18/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/18/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/18/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/18/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.17 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 0.85 | 0.45 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 16 | 0.58 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.03 | 5/19/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.68 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.53 | -0.02 | 0.00 | -0.05 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.51 | -0.04 | 0.00 | -0.05 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 195.00 | 0.25 | 2.20 | 1.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.39 | -0.07 | 0.01 | -0.08 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 200.00 | 0.45 | 0.65 | 0.55 | 0.70 | +0.20 | +40.00% | 0.00 | 12 | 268 | 0.31 | -0.11 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 205.00 | 0.75 | 1.00 | 0.88 | 1.10 | +0.35 | +46.67% | 0.00 | 2,017 | 5,216 | 0.28 | -0.15 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 1.30 | 2.15 | 1.73 | 1.45 | +0.25 | +20.84% | 0.01 | 89 | 305 | 0.29 | -0.19 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 215.00 | 2.20 | 2.75 | 2.48 | 2.35 | +0.45 | +23.69% | 0.01 | 148 | 232 | 0.26 | -0.25 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 220.00 | 3.50 | 4.50 | 4.00 | 4.57 | +1.47 | +47.42% | 0.02 | 2,013 | 357 | 0.26 | -0.34 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 225.00 | 5.60 | 5.90 | 5.75 | 6.25 | +1.50 | +31.58% | 0.03 | 28 | 710 | 0.24 | -0.47 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 230.00 | 8.10 | 8.50 | 8.30 | 8.30 | +1.40 | +20.29% | 0.04 | 11 | 1,494 | 0.23 | -0.60 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 235.00 | 10.60 | 11.90 | 11.25 | 11.70 | +1.80 | +18.19% | 0.05 | 24 | 630 | 0.20 | -0.72 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 240.00 | 15.20 | 16.20 | 15.70 | 14.40 | +0.90 | +6.67% | 0.07 | 1 | 106 | 0.24 | -0.80 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 245.00 | 19.80 | 20.50 | 20.15 | 20.50 | +4.90 | +31.41% | 0.08 | 1 | 357 | 0.25 | -0.86 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 250.00 | 23.40 | 26.90 | 25.15 | 22.38 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.36 | -0.92 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 255.00 | 28.40 | 31.90 | 30.15 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 2/24/2025 | 7/18/2025 4:00:00 PM EST |
| 260.00 | 34.60 | 37.00 | 35.80 | 18.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 1/30/2025 | 7/18/2025 4:00:00 PM EST |
| 265.00 | 39.10 | 41.50 | 40.30 | 39.40 | % | 0.15 | 1 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 270.00 | 43.00 | 47.00 | 45.00 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 275.00 | 48.10 | 51.90 | 50.00 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 280.00 | 53.10 | 56.60 | 54.85 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 285.00 | 58.30 | 62.00 | 60.15 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 290.00 | 63.30 | 66.90 | 65.10 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 295.00 | 68.10 | 71.70 | 69.90 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 300.00 | 73.00 | 76.80 | 74.90 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 305.00 | 78.10 | 82.00 | 80.05 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 310.00 | 84.00 | 86.80 | 85.40 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 315.00 | 89.10 | 92.00 | 90.55 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 320.00 | 93.40 | 96.90 | 95.15 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 325.00 | 98.10 | 101.70 | 99.90 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 330.00 | 103.20 | 106.80 | 105.00 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |