Options Chain for UNION PAC CORP COM (UNP) - $220.66 as of 8/15/2025 8:03:21 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 | 98.90 | 102.90 | 100.90 | % | 0.84 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 125.00 | 93.90 | 97.90 | 95.90 | % | 0.77 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 130.00 | 88.90 | 92.90 | 90.90 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 135.00 | 83.90 | 87.80 | 85.85 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 140.00 | 78.90 | 82.80 | 80.85 | % | 0.58 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 145.00 | 73.90 | 77.80 | 75.85 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 150.00 | 69.00 | 72.90 | 70.95 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 155.00 | 63.90 | 67.90 | 65.90 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 160.00 | 59.10 | 63.00 | 61.05 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 165.00 | 53.90 | 57.90 | 55.90 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 170.00 | 49.00 | 52.90 | 50.95 | % | 0.30 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 175.00 | 44.00 | 48.00 | 46.00 | % | 0.26 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 180.00 | 39.30 | 43.00 | 41.15 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 185.00 | 34.10 | 38.00 | 36.05 | % | 0.19 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 190.00 | 29.10 | 33.00 | 31.05 | % | 0.16 | 0 | 0 | 0.45 | 0.99 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 195.00 | 24.20 | 28.10 | 26.15 | % | 0.13 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 200.00 | 19.60 | 23.20 | 21.40 | % | 0.11 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.03 | 8/15/2025 4:00:01 PM EST | |||
| 205.00 | 16.10 | 18.40 | 17.25 | % | 0.08 | 0 | 0 | 0.24 | 0.85 | 0.02 | -0.04 | 8/15/2025 4:00:01 PM EST | |||
| 210.00 | 11.90 | 13.60 | 12.75 | % | 0.06 | 0 | 0 | 0.21 | 0.76 | 0.02 | -0.05 | 8/15/2025 4:00:01 PM EST | |||
| 215.00 | 6.90 | 10.60 | 8.75 | % | 0.04 | 0 | 0 | 0.19 | 0.65 | 0.02 | -0.06 | 8/15/2025 4:00:01 PM EST | |||
| 220.00 | 5.50 | 6.70 | 6.10 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.20 | 0.53 | 0.03 | -0.07 | 8/14/2025 | 8/15/2025 4:00:01 PM EST |
| 225.00 | 2.55 | 4.00 | 3.28 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.17 | 0.39 | 0.03 | -0.07 | 8/14/2025 | 8/15/2025 4:00:01 PM EST |
| 230.00 | 1.55 | 3.80 | 2.68 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.20 | 0.28 | 0.02 | -0.06 | 8/14/2025 | 8/15/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.02 | -0.04 | 8/15/2025 4:00:01 PM EST | |||
| 240.00 | 0.25 | 2.55 | 1.40 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.22 | 0.13 | 0.01 | -0.04 | 8/8/2025 | 8/15/2025 4:00:01 PM EST |
| 245.00 | 0.10 | 2.30 | 1.20 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.03 | 8/15/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.10 | 0.05 | 0.22 | % | 0.00 | 5 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:01 PM EST | |
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.40 | -0.01 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.03 | 8/15/2025 4:00:01 PM EST | |||
| 205.00 | 1.20 | 1.85 | 1.53 | 1.27 | +0.06 | +4.96% | 0.01 | 2 | 1 | 0.22 | -0.15 | 0.02 | -0.04 | 8/15/2025 | 8/15/2025 4:00:01 PM EST |
| 210.00 | 1.95 | 3.70 | 2.83 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.02 | -0.05 | 8/15/2025 4:00:01 PM EST | |||
| 215.00 | 2.95 | 4.30 | 3.63 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.20 | -0.35 | 0.02 | -0.06 | 8/14/2025 | 8/15/2025 4:00:01 PM EST |
| 220.00 | 3.20 | 7.40 | 5.30 | % | 0.02 | 0 | 0 | 0.19 | -0.47 | 0.03 | -0.07 | 8/15/2025 4:00:01 PM EST | |||
| 225.00 | 6.00 | 10.10 | 8.05 | % | 0.04 | 0 | 0 | 0.19 | -0.61 | 0.03 | -0.07 | 8/15/2025 4:00:01 PM EST | |||
| 230.00 | 9.60 | 13.60 | 11.60 | % | 0.05 | 0 | 0 | 0.18 | -0.72 | 0.02 | -0.06 | 8/15/2025 4:00:01 PM EST | |||
| 235.00 | 13.80 | 17.80 | 15.80 | % | 0.07 | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.04 | 8/15/2025 4:00:01 PM EST | |||
| 240.00 | 18.50 | 22.40 | 20.45 | % | 0.09 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.04 | 8/15/2025 4:00:01 PM EST | |||
| 245.00 | 23.30 | 27.30 | 25.30 | % | 0.10 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 8/15/2025 4:00:01 PM EST | |||
| 250.00 | 28.30 | 32.20 | 30.25 | % | 0.12 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 255.00 | 33.20 | 37.10 | 35.15 | % | 0.14 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 260.00 | 38.20 | 42.20 | 40.20 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/15/2025 4:00:01 PM EST | |||
| 265.00 | 43.30 | 47.10 | 45.20 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 270.00 | 48.30 | 52.10 | 50.20 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 275.00 | 53.20 | 57.10 | 55.15 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 280.00 | 58.30 | 62.10 | 60.20 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 285.00 | 63.10 | 67.10 | 65.10 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 290.00 | 68.30 | 72.20 | 70.25 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 295.00 | 73.20 | 77.20 | 75.20 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 300.00 | 78.10 | 82.00 | 80.05 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 305.00 | 83.10 | 87.20 | 85.15 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 310.00 | 88.10 | 92.10 | 90.10 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 315.00 | 93.10 | 97.10 | 95.10 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 320.00 | 98.10 | 102.00 | 100.05 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST |