Options Chain for UNION PAC CORP COM (UNP) - $291.47 as of 9/8/2026 8:24:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 133.00 | 137.10 | 135.05 | % | 0.87 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 160.00 | 128.00 | 132.20 | 130.10 | % | 0.81 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 165.00 | 123.00 | 127.00 | 125.00 | % | 0.76 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 170.00 | 118.00 | 121.80 | 119.90 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 175.00 | 113.00 | 117.20 | 115.10 | % | 0.66 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 180.00 | 108.10 | 112.10 | 110.10 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 185.00 | 103.00 | 107.10 | 105.05 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 190.00 | 98.00 | 102.20 | 100.10 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 195.00 | 93.00 | 97.20 | 95.10 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 200.00 | 88.10 | 92.20 | 90.15 | % | 0.45 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 205.00 | 83.10 | 87.10 | 85.10 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 210.00 | 78.20 | 82.10 | 80.15 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 215.00 | 73.10 | 77.30 | 75.20 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 220.00 | 68.10 | 72.20 | 70.15 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 225.00 | 63.20 | 67.20 | 65.20 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 230.00 | 58.20 | 62.30 | 60.25 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 235.00 | 53.10 | 57.30 | 55.20 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 240.00 | 48.20 | 52.30 | 50.25 | % | 0.21 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:16 PM EST | |||
| 245.00 | 43.60 | 47.40 | 45.50 | 47.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 9/4/2026 4:00:16 PM EST |
| 250.00 | 38.30 | 42.40 | 40.35 | % | 0.16 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 9/4/2026 4:00:16 PM EST | |||
| 255.00 | 33.30 | 37.50 | 35.40 | % | 0.14 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 9/4/2026 4:00:16 PM EST | |||
| 260.00 | 28.40 | 32.50 | 30.45 | % | 0.12 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 9/4/2026 4:00:16 PM EST | |||
| 265.00 | 23.80 | 27.90 | 25.85 | 27.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | 0.94 | 0.01 | -0.08 | 9/1/2026 | 9/4/2026 4:00:16 PM EST |
| 270.00 | 20.00 | 23.40 | 21.70 | % | 0.08 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.11 | 9/4/2026 4:00:16 PM EST | |||
| 275.00 | 15.70 | 18.80 | 17.25 | 18.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | 0.82 | 0.01 | -0.13 | 9/1/2026 | 9/4/2026 4:00:16 PM EST |
| 280.00 | 11.50 | 14.80 | 13.15 | 30.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.25 | 0.73 | 0.02 | -0.15 | 8/25/2026 | 9/4/2026 4:00:16 PM EST |
| 285.00 | 8.30 | 11.10 | 9.70 | % | 0.03 | 0 | 0 | 0.25 | 0.63 | 0.02 | -0.17 | 9/4/2026 4:00:16 PM EST | |||
| 290.00 | 5.00 | 8.40 | 6.70 | 21.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | 0.51 | 0.02 | -0.17 | 8/26/2026 | 9/4/2026 4:00:16 PM EST |
| 295.00 | 2.60 | 6.30 | 4.45 | 16.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | 0.39 | 0.02 | -0.16 | 8/24/2026 | 9/4/2026 4:00:16 PM EST |
| 300.00 | 0.50 | 4.90 | 2.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | 0.28 | 0.02 | -0.13 | 9/1/2026 | 9/4/2026 4:00:16 PM EST |
| 305.00 | 0.05 | 3.80 | 1.93 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.19 | 0.02 | -0.10 | 9/3/2026 | 9/4/2026 4:00:16 PM EST |
| 310.00 | 0.65 | 1.40 | 1.03 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.11 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:16 PM EST |
| 315.00 | 0.00 | 1.60 | 0.80 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.07 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 4:00:16 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.04 | 0.01 | -0.03 | 8/27/2026 | 9/4/2026 4:00:16 PM EST |
| 325.00 | 0.00 | 2.25 | 1.13 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.02 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 4:00:16 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.47 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:16 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:16 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:16 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:16 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 9/4/2026 4:00:16 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 9/4/2026 4:00:16 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 9/4/2026 4:00:16 PM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.03 | 0.00 | -0.06 | 8/11/2026 | 9/4/2026 4:00:16 PM EST |
| 265.00 | 0.00 | 2.85 | 1.43 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.06 | 0.01 | -0.08 | 9/1/2026 | 9/4/2026 4:00:16 PM EST |
| 270.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.11 | 9/4/2026 4:00:16 PM EST | |||
| 275.00 | 1.10 | 2.70 | 1.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.18 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:16 PM EST |
| 280.00 | 1.65 | 4.50 | 3.08 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.26 | -0.27 | 0.02 | -0.15 | 8/24/2026 | 9/4/2026 4:00:16 PM EST |
| 285.00 | 3.00 | 6.00 | 4.50 | 3.89 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.25 | -0.37 | 0.02 | -0.17 | 9/1/2026 | 9/4/2026 4:00:16 PM EST |
| 290.00 | 5.60 | 8.20 | 6.90 | 6.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | -0.49 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 4:00:16 PM EST |
| 295.00 | 8.30 | 11.20 | 9.75 | 9.18 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.25 | -0.61 | 0.02 | -0.16 | 9/2/2026 | 9/4/2026 4:00:16 PM EST |
| 300.00 | 10.60 | 14.80 | 12.70 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.22 | -0.72 | 0.02 | -0.13 | 8/31/2026 | 9/4/2026 4:00:16 PM EST |
| 305.00 | 14.60 | 18.40 | 16.50 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.81 | 0.02 | -0.10 | 8/31/2026 | 9/4/2026 4:00:16 PM EST |
| 310.00 | 18.90 | 22.30 | 20.60 | % | 0.07 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.07 | 9/4/2026 4:00:16 PM EST | |||
| 315.00 | 23.70 | 27.70 | 25.70 | % | 0.08 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.06 | 9/4/2026 4:00:16 PM EST | |||
| 320.00 | 28.50 | 32.30 | 30.40 | % | 0.10 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 9/4/2026 4:00:16 PM EST | |||
| 325.00 | 33.40 | 37.40 | 35.40 | % | 0.11 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 9/4/2026 4:00:16 PM EST | |||
| 330.00 | 38.40 | 42.50 | 40.45 | % | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:16 PM EST | |||
| 335.00 | 43.40 | 47.50 | 45.45 | % | 0.14 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:16 PM EST | |||
| 340.00 | 48.40 | 52.50 | 50.45 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 345.00 | 53.40 | 57.50 | 55.45 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 350.00 | 58.40 | 62.50 | 60.45 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 355.00 | 63.40 | 67.50 | 65.45 | 63.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:16 PM EST |
| 360.00 | 68.40 | 72.50 | 70.45 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 365.00 | 73.40 | 77.50 | 75.45 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 370.00 | 78.40 | 82.50 | 80.45 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 375.00 | 83.40 | 87.50 | 85.45 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 380.00 | 88.40 | 92.50 | 90.45 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 385.00 | 93.40 | 97.50 | 95.45 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST | |||
| 390.00 | 98.40 | 102.50 | 100.45 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:16 PM EST |