Options Chain for UNION PAC CORP COM (UNP) - $287.47 as of 7/13/2026 6:53:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 143.00 | 147.20 | 145.10 | % | 1.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 150.00 | 138.00 | 142.10 | 140.05 | % | 0.93 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 155.00 | 133.00 | 137.30 | 135.15 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 160.00 | 128.10 | 132.30 | 130.20 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 165.00 | 123.00 | 127.20 | 125.10 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 170.00 | 118.00 | 122.40 | 120.20 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 175.00 | 113.20 | 117.40 | 115.30 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 180.00 | 108.10 | 112.30 | 110.20 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 185.00 | 103.50 | 107.50 | 105.50 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 190.00 | 98.50 | 102.50 | 100.50 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 195.00 | 93.50 | 97.60 | 95.55 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 200.00 | 88.50 | 92.60 | 90.55 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 205.00 | 83.50 | 87.70 | 85.60 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 210.00 | 78.50 | 82.70 | 80.60 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 215.00 | 73.50 | 77.80 | 75.65 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 7/13/2026 4:00:14 PM EST | |||
| 220.00 | 68.50 | 72.90 | 70.70 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 7/13/2026 4:00:14 PM EST | |||
| 225.00 | 63.60 | 67.80 | 65.70 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 230.00 | 58.70 | 62.90 | 60.80 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 235.00 | 53.80 | 58.20 | 56.00 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 7/13/2026 4:00:14 PM EST | |||
| 240.00 | 49.00 | 53.20 | 51.10 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 7/13/2026 4:00:14 PM EST | |||
| 245.00 | 44.20 | 48.60 | 46.40 | % | 0.19 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.05 | 7/13/2026 4:00:14 PM EST | |||
| 250.00 | 39.70 | 43.90 | 41.80 | % | 0.17 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.06 | 7/13/2026 4:00:14 PM EST | |||
| 255.00 | 35.50 | 39.50 | 37.50 | % | 0.15 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.08 | 7/13/2026 4:00:14 PM EST | |||
| 260.00 | 30.50 | 35.00 | 32.75 | % | 0.13 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.10 | 7/13/2026 4:00:14 PM EST | |||
| 265.00 | 26.80 | 30.60 | 28.70 | % | 0.11 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.11 | 7/13/2026 4:00:14 PM EST | |||
| 270.00 | 22.90 | 26.90 | 24.90 | % | 0.09 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.12 | 7/13/2026 4:00:14 PM EST | |||
| 275.00 | 19.20 | 23.30 | 21.25 | 21.05 | % | 0.08 | 4 | 0 | 0.31 | 0.72 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:14 PM EST | |
| 280.00 | 16.30 | 20.00 | 18.15 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.65 | 0.01 | -0.14 | 7/10/2026 | 7/13/2026 4:00:14 PM EST |
| 285.00 | 13.60 | 17.00 | 15.30 | 14.60 | % | 0.05 | 1 | 0 | 0.32 | 0.58 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:14 PM EST | |
| 290.00 | 11.10 | 13.80 | 12.45 | 12.00 | % | 0.04 | 1 | 0 | 0.31 | 0.52 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:14 PM EST | |
| 295.00 | 7.70 | 11.40 | 9.55 | 9.94 | % | 0.03 | 1 | 0 | 0.29 | 0.45 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:14 PM EST | |
| 300.00 | 5.50 | 9.60 | 7.55 | % | 0.03 | 0 | 0 | 0.29 | 0.38 | 0.01 | -0.13 | 7/13/2026 4:00:14 PM EST | |||
| 305.00 | 3.80 | 8.00 | 5.90 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.01 | -0.12 | 7/13/2026 4:00:14 PM EST | |||
| 310.00 | 2.50 | 6.70 | 4.60 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.01 | -0.11 | 7/13/2026 4:00:14 PM EST | |||
| 315.00 | 1.30 | 5.70 | 3.50 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.01 | -0.10 | 7/13/2026 4:00:14 PM EST | |||
| 320.00 | 0.60 | 4.90 | 2.75 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.08 | 7/13/2026 4:00:14 PM EST | |||
| 325.00 | 0.10 | 4.30 | 2.20 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.07 | 7/13/2026 4:00:14 PM EST | |||
| 330.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.06 | 7/13/2026 4:00:14 PM EST | |||
| 335.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.04 | 7/13/2026 4:00:14 PM EST | |||
| 340.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 345.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 350.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 7/13/2026 4:00:14 PM EST | |||
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 7/13/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:14 PM EST | |||
| 215.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/13/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 7/13/2026 4:00:14 PM EST | |||
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 230.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 235.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 7/13/2026 4:00:14 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 7/13/2026 4:00:14 PM EST | |||
| 245.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.05 | 7/13/2026 4:00:14 PM EST | |||
| 250.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.06 | 7/13/2026 4:00:14 PM EST | |||
| 255.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.08 | 7/13/2026 4:00:14 PM EST | |||
| 260.00 | 0.10 | 4.30 | 2.20 | % | 0.01 | 0 | 0 | 0.27 | -0.13 | 0.01 | -0.10 | 7/13/2026 4:00:14 PM EST | |||
| 265.00 | 0.80 | 4.90 | 2.85 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.01 | -0.11 | 7/13/2026 4:00:14 PM EST | |||
| 270.00 | 2.30 | 5.70 | 4.00 | 3.90 | -0.34 | -8.02% | 0.01 | 4 | 1 | 0.28 | -0.23 | 0.01 | -0.12 | 7/13/2026 | 7/13/2026 4:00:14 PM EST |
| 275.00 | 3.30 | 7.20 | 5.25 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.01 | -0.13 | 7/13/2026 4:00:14 PM EST | |||
| 280.00 | 5.00 | 8.60 | 6.80 | 7.35 | % | 0.02 | 3 | 0 | 0.27 | -0.35 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:14 PM EST | |
| 285.00 | 7.40 | 10.80 | 9.10 | 9.34 | +0.14 | +1.53% | 0.03 | 5 | 6 | 0.28 | -0.42 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:14 PM EST |
| 290.00 | 10.20 | 12.00 | 11.10 | 11.34 | % | 0.04 | 5 | 0 | 0.26 | -0.48 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:14 PM EST | |
| 295.00 | 11.70 | 15.50 | 13.60 | % | 0.05 | 0 | 0 | 0.26 | -0.55 | 0.01 | -0.14 | 7/13/2026 4:00:14 PM EST | |||
| 300.00 | 14.70 | 18.60 | 16.65 | % | 0.06 | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.13 | 7/13/2026 4:00:14 PM EST | |||
| 305.00 | 18.00 | 22.20 | 20.10 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.12 | 7/13/2026 4:00:14 PM EST | |||
| 310.00 | 21.80 | 26.00 | 23.90 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.11 | 7/13/2026 4:00:14 PM EST | |||
| 315.00 | 26.00 | 29.90 | 27.95 | % | 0.09 | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.10 | 7/13/2026 4:00:14 PM EST | |||
| 320.00 | 30.20 | 34.30 | 32.25 | % | 0.10 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.08 | 7/13/2026 4:00:14 PM EST | |||
| 325.00 | 34.60 | 38.90 | 36.75 | % | 0.11 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.07 | 7/13/2026 4:00:14 PM EST | |||
| 330.00 | 39.30 | 43.40 | 41.35 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.06 | 7/13/2026 4:00:14 PM EST | |||
| 335.00 | 44.00 | 48.30 | 46.15 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.04 | 7/13/2026 4:00:14 PM EST | |||
| 340.00 | 48.90 | 52.90 | 50.90 | % | 0.15 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 345.00 | 53.80 | 57.80 | 55.80 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 7/13/2026 4:00:14 PM EST | |||
| 350.00 | 58.60 | 62.90 | 60.75 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 7/13/2026 4:00:14 PM EST | |||
| 360.00 | 68.70 | 72.90 | 70.80 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/13/2026 4:00:14 PM EST |