Options Chain for UNION PAC CORP COM (UNP) - $223.57 as of 8/29/2025 9:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.80 | 105.20 | 103.50 | % | 0.86 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 97.00 | 100.50 | 98.75 | % | 0.79 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 92.20 | 95.40 | 93.80 | % | 0.72 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 88.20 | 90.40 | 89.30 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 81.80 | 85.40 | 83.60 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 77.20 | 79.90 | 78.55 | % | 0.54 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 72.40 | 75.60 | 74.00 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 155.00 | 66.90 | 69.50 | 68.20 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 62.20 | 65.40 | 63.80 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 57.30 | 59.40 | 58.35 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 52.00 | 54.90 | 53.45 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 47.20 | 50.40 | 48.80 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 43.30 | 45.20 | 44.25 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 185.00 | 38.30 | 40.50 | 39.40 | % | 0.21 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 32.00 | 35.10 | 33.55 | % | 0.18 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 27.40 | 30.50 | 28.95 | % | 0.15 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 197.50 | 25.90 | 28.00 | 26.95 | % | 0.14 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 23.40 | 25.80 | 24.60 | % | 0.12 | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 202.50 | 21.00 | 23.00 | 22.00 | % | 0.11 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 205.00 | 18.50 | 19.90 | 19.20 | % | 0.09 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 207.50 | 16.20 | 17.40 | 16.80 | % | 0.08 | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 210.00 | 13.90 | 15.90 | 14.90 | % | 0.07 | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 212.50 | 11.10 | 12.20 | 11.65 | % | 0.05 | 0 | 0 | 0.20 | 0.89 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 215.00 | 9.50 | 10.10 | 9.80 | % | 0.05 | 0 | 0 | 0.23 | 0.84 | 0.03 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 217.50 | 7.40 | 8.70 | 8.05 | % | 0.04 | 0 | 0 | 0.24 | 0.77 | 0.04 | -0.11 | 8/29/2025 3:59:58 PM EST | |||
| 220.00 | 5.50 | 6.20 | 5.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.22 | 0.68 | 0.04 | -0.12 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 222.50 | 3.90 | 4.30 | 4.10 | 3.40 | +1.10 | +47.83% | 0.02 | 1 | 54 | 0.19 | 0.57 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 225.00 | 2.60 | 2.90 | 2.75 | 2.55 | +0.73 | +40.11% | 0.01 | 12 | 103 | 0.19 | 0.45 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 227.50 | 1.60 | 1.85 | 1.73 | 1.60 | +0.71 | +79.78% | 0.01 | 3 | 5 | 0.18 | 0.32 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 230.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.48 | +84.22% | 0.00 | 77 | 52 | 0.18 | 0.22 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 232.50 | 0.45 | 0.65 | 0.55 | 0.60 | % | 0.00 | 2 | 0 | 0.18 | 0.14 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 235.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.17 | 0.09 | 0.02 | -0.05 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 2.25 | 1.13 | 0.22 | -0.08 | -26.67% | 0.00 | 1 | 3 | 0.40 | 0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.02 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 197.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 8/29/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 0.30 | 0.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.04 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 0.30 | 0.40 | 0.35 | 0.49 | -0.19 | -27.95% | 0.00 | 1 | 38 | 0.23 | -0.07 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 212.50 | 0.40 | 0.55 | 0.48 | 0.75 | -0.49 | -39.52% | 0.00 | 2 | 2 | 0.21 | -0.11 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 215.00 | 0.65 | 0.75 | 0.70 | 1.05 | -0.50 | -32.26% | 0.00 | 1 | 28 | 0.20 | -0.16 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 217.50 | 1.00 | 1.25 | 1.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.23 | 0.04 | -0.11 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 1.65 | 1.85 | 1.75 | 2.10 | -0.12 | -5.41% | 0.01 | 5 | 30 | 0.19 | -0.32 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 222.50 | 2.25 | 2.70 | 2.48 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.18 | -0.43 | 0.05 | -0.12 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 225.00 | 3.10 | 4.00 | 3.55 | 4.97 | -1.43 | -22.35% | 0.02 | 1 | 14 | 0.18 | -0.55 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 227.50 | 5.10 | 5.50 | 5.30 | % | 0.02 | 0 | 0 | 0.17 | -0.68 | 0.05 | -0.10 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 6.20 | 8.60 | 7.40 | % | 0.03 | 0 | 0 | 0.13 | -0.78 | 0.04 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 232.50 | 8.40 | 10.60 | 9.50 | % | 0.04 | 0 | 0 | 0.12 | -0.86 | 0.03 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 235.00 | 10.70 | 12.10 | 11.40 | % | 0.05 | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 237.50 | 12.60 | 15.30 | 13.95 | % | 0.06 | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 240.00 | 15.00 | 18.40 | 16.70 | % | 0.07 | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 242.50 | 17.40 | 20.80 | 19.10 | % | 0.08 | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 245.00 | 20.30 | 23.20 | 21.75 | % | 0.09 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 250.00 | 25.00 | 26.90 | 25.95 | % | 0.10 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 255.00 | 29.70 | 32.80 | 31.25 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 260.00 | 34.80 | 37.80 | 36.30 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 265.00 | 40.10 | 43.20 | 41.65 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 44.90 | 48.20 | 46.55 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 275.00 | 50.10 | 53.40 | 51.75 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 280.00 | 54.60 | 57.90 | 56.25 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 285.00 | 59.70 | 62.90 | 61.30 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 290.00 | 64.90 | 68.20 | 66.55 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 295.00 | 69.70 | 73.00 | 71.35 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 300.00 | 74.80 | 78.10 | 76.45 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 305.00 | 80.20 | 83.10 | 81.65 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 310.00 | 85.10 | 88.20 | 86.65 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 315.00 | 89.80 | 93.00 | 91.40 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 320.00 | 94.50 | 97.00 | 95.75 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |