Options Chain for UNION PAC CORP COM (UNP) - $221.00 as of 7/25/2025 7:38:10 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 | 103.40 | 107.30 | 105.35 | % | 0.88 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 125.00 | 98.60 | 102.30 | 100.45 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 130.00 | 93.40 | 97.30 | 95.35 | % | 0.73 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 135.00 | 88.40 | 92.30 | 90.35 | % | 0.67 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 140.00 | 83.50 | 87.40 | 85.45 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 145.00 | 78.50 | 82.40 | 80.45 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 150.00 | 73.60 | 77.40 | 75.50 | % | 0.50 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 155.00 | 68.50 | 72.40 | 70.45 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 160.00 | 63.60 | 67.50 | 65.55 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 165.00 | 59.00 | 62.50 | 60.75 | % | 0.37 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 170.00 | 53.70 | 57.60 | 55.65 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 175.00 | 48.70 | 52.60 | 50.65 | % | 0.29 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 180.00 | 43.80 | 47.70 | 45.75 | % | 0.25 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 185.00 | 39.10 | 42.80 | 40.95 | % | 0.22 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 190.00 | 34.10 | 37.90 | 36.00 | % | 0.19 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 195.00 | 29.30 | 32.90 | 31.10 | % | 0.16 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 200.00 | 24.90 | 28.30 | 26.60 | % | 0.13 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 205.00 | 20.80 | 23.30 | 22.05 | % | 0.11 | 0 | 0 | 0.27 | 0.84 | 0.01 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 210.00 | 16.40 | 17.90 | 17.15 | 16.00 | % | 0.08 | 1 | 0 | 0.23 | 0.79 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 215.00 | 11.20 | 14.30 | 12.75 | % | 0.06 | 0 | 0 | 0.24 | 0.72 | 0.02 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 220.00 | 9.10 | 10.60 | 9.85 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.02 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 225.00 | 6.10 | 7.40 | 6.75 | % | 0.03 | 0 | 0 | 0.22 | 0.51 | 0.02 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 230.00 | 2.35 | 4.60 | 3.48 | % | 0.02 | 0 | 0 | 0.21 | 0.39 | 0.02 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 235.00 | 2.05 | 3.20 | 2.63 | 1.87 | -0.18 | -8.78% | 0.01 | 1 | 5 | 0.21 | 0.27 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 1.30 | % | 0.00 | 20 | 0 | 0.21 | 0.17 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 245.00 | 0.50 | 2.35 | 1.43 | % | 0.01 | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.25 | 0.75 | % | 0.00 | 1 | 0 | 0.35 | -0.03 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 195.00 | 0.45 | 2.65 | 1.55 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 200.00 | 0.65 | 2.70 | 1.68 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.11 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 205.00 | 1.15 | 1.80 | 1.48 | 0.85 | % | 0.01 | 2 | 0 | 0.27 | -0.16 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 210.00 | 1.80 | 3.00 | 2.40 | 1.77 | -0.23 | -11.50% | 0.01 | 1 | 3 | 0.27 | -0.21 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 215.00 | 2.05 | 4.20 | 3.13 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.28 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 220.00 | 2.50 | 5.50 | 4.00 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.37 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 225.00 | 5.20 | 6.90 | 6.05 | 6.30 | % | 0.03 | 12 | 0 | 0.22 | -0.49 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 230.00 | 7.60 | 10.60 | 9.10 | % | 0.04 | 0 | 0 | 0.23 | -0.61 | 0.02 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 235.00 | 12.00 | 13.60 | 12.80 | % | 0.05 | 0 | 0 | 0.20 | -0.73 | 0.02 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 240.00 | 15.90 | 18.20 | 17.05 | % | 0.07 | 0 | 0 | 0.22 | -0.83 | 0.02 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 245.00 | 19.00 | 22.60 | 20.80 | % | 0.08 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 250.00 | 23.70 | 27.20 | 25.45 | % | 0.10 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 255.00 | 28.60 | 32.20 | 30.40 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 260.00 | 33.50 | 37.40 | 35.45 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 265.00 | 38.50 | 42.30 | 40.40 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 270.00 | 43.50 | 47.20 | 45.35 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 275.00 | 48.60 | 52.30 | 50.45 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 280.00 | 53.50 | 57.10 | 55.30 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 285.00 | 58.70 | 62.20 | 60.45 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 290.00 | 63.50 | 67.20 | 65.35 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 295.00 | 68.50 | 72.20 | 70.35 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 300.00 | 73.30 | 77.20 | 75.25 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 305.00 | 78.70 | 82.00 | 80.35 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 310.00 | 83.30 | 87.00 | 85.15 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 315.00 | 88.30 | 92.00 | 90.15 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 320.00 | 93.30 | 97.10 | 95.20 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST |