Options Chain for UNION PAC CORP COM (UNP) - $226.67 as of 1/22/2026 6:10:55 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 | 109.30 | 113.50 | 111.40 | % | 0.93 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 125.00 | 104.30 | 108.50 | 106.40 | % | 0.85 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 130.00 | 99.30 | 103.40 | 101.35 | % | 0.78 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 135.00 | 94.30 | 98.50 | 96.40 | % | 0.71 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 140.00 | 89.30 | 93.50 | 91.40 | % | 0.65 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 145.00 | 84.30 | 88.50 | 86.40 | % | 0.60 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 150.00 | 79.30 | 83.50 | 81.40 | % | 0.54 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 155.00 | 74.30 | 78.40 | 76.35 | % | 0.49 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 160.00 | 69.30 | 73.40 | 71.35 | % | 0.45 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 165.00 | 64.30 | 68.50 | 66.40 | % | 0.40 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 170.00 | 59.30 | 63.50 | 61.40 | % | 0.36 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 175.00 | 54.50 | 58.40 | 56.45 | % | 0.32 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 180.00 | 49.30 | 53.40 | 51.35 | % | 0.29 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 185.00 | 44.30 | 48.20 | 46.25 | % | 0.25 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 190.00 | 39.30 | 43.40 | 41.35 | % | 0.22 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 195.00 | 34.30 | 38.40 | 36.35 | % | 0.19 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 200.00 | 29.40 | 33.40 | 31.40 | % | 0.16 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 202.50 | 26.80 | 30.80 | 28.80 | % | 0.14 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 205.00 | 24.30 | 28.30 | 26.30 | % | 0.13 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 207.50 | 21.80 | 25.90 | 23.85 | % | 0.11 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 210.00 | 20.60 | 23.40 | 22.00 | 28.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/22/2026 4:00:00 PM EST |
| 212.50 | 17.00 | 20.90 | 18.95 | % | 0.09 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 215.00 | 15.50 | 17.90 | 16.70 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 4:00:00 PM EST |
| 217.50 | 12.90 | 15.90 | 14.40 | 5.39 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 4:00:00 PM EST |
| 220.00 | 10.50 | 13.50 | 12.00 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 4:00:00 PM EST |
| 222.50 | 8.00 | 11.00 | 9.50 | 8.80 | +4.56 | +107.55% | 0.04 | 30 | 34 | 1.14 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 225.00 | 5.80 | 8.00 | 6.90 | 6.93 | +1.97 | +39.72% | 0.03 | 30 | 35 | 0.84 | 0.92 | 0.04 | -0.25 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 227.50 | 3.60 | 6.20 | 4.90 | 5.28 | +3.78 | +252.00% | 0.02 | 1 | 60 | 0.82 | 0.83 | 0.07 | -0.40 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 230.00 | 0.65 | 4.20 | 2.43 | 2.63 | +2.13 | +426.00% | 0.01 | 2 | 334 | 0.72 | 0.62 | 0.09 | -0.67 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 232.50 | 0.45 | 2.15 | 1.30 | 1.15 | +0.45 | +64.29% | 0.01 | 67 | 85 | 0.38 | 0.39 | 0.09 | -0.70 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.80 | 0.40 | 0.65 | +0.55 | +550.00% | 0.00 | 2 | 494 | 0.39 | 0.18 | 0.07 | -0.44 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 0.20 | 0.10 | 0.18 | +0.04 | +28.58% | 0.00 | 2 | 40 | 0.38 | 0.07 | 0.03 | -0.13 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.11 | 0.02 | 0.01 | -0.03 | 1/21/2026 | 1/22/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.25 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/22/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/22/2026 4:00:00 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/22/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.19 | -0.01 | -5.00% | 0.00 | 4 | 84 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 1.25 | 0.63 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 104 | 0.91 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 225.00 | 0.10 | 0.75 | 0.43 | 0.41 | -0.14 | -25.46% | 0.00 | 7 | 118 | 0.46 | -0.08 | 0.04 | -0.25 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 1.60 | 0.80 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.66 | -0.17 | 0.07 | -0.40 | 1/21/2026 | 1/22/2026 4:00:00 PM EST |
| 230.00 | 0.65 | 1.45 | 1.05 | 1.20 | -1.10 | -47.83% | 0.00 | 16 | 486 | 0.32 | -0.38 | 0.09 | -0.67 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 232.50 | 0.45 | 4.30 | 2.38 | 2.35 | -5.10 | -68.46% | 0.01 | 99 | 1 | 0.76 | -0.61 | 0.09 | -0.70 | 1/22/2026 | 1/22/2026 4:00:00 PM EST |
| 235.00 | 3.00 | 5.90 | 4.45 | 4.71 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.80 | -0.82 | 0.07 | -0.44 | 1/16/2026 | 1/22/2026 4:00:00 PM EST |
| 237.50 | 4.40 | 8.20 | 6.30 | % | 0.03 | 0 | 0 | 0.91 | -0.93 | 0.03 | -0.13 | 1/22/2026 4:00:00 PM EST | |||
| 240.00 | 7.10 | 10.60 | 8.85 | 17.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.05 | -0.98 | 0.01 | -0.03 | 1/20/2026 | 1/22/2026 4:00:00 PM EST |
| 242.50 | 9.20 | 13.20 | 11.20 | % | 0.05 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 245.00 | 11.70 | 15.70 | 13.70 | % | 0.06 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 247.50 | 14.20 | 18.10 | 16.15 | % | 0.07 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 250.00 | 17.10 | 20.70 | 18.90 | % | 0.08 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 252.50 | 19.60 | 23.20 | 21.40 | % | 0.08 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 255.00 | 22.10 | 25.70 | 23.90 | % | 0.09 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 260.00 | 26.70 | 30.70 | 28.70 | % | 0.11 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 265.00 | 32.00 | 35.70 | 33.85 | % | 0.13 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 270.00 | 37.10 | 40.70 | 38.90 | % | 0.14 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 275.00 | 41.60 | 45.70 | 43.65 | % | 0.16 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 280.00 | 46.50 | 50.70 | 48.60 | % | 0.17 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 285.00 | 51.50 | 55.70 | 53.60 | % | 0.19 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 290.00 | 56.60 | 60.70 | 58.65 | % | 0.20 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 295.00 | 61.50 | 65.70 | 63.60 | % | 0.22 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 300.00 | 66.50 | 70.70 | 68.60 | % | 0.23 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 305.00 | 71.50 | 75.70 | 73.60 | % | 0.24 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 310.00 | 76.40 | 80.70 | 78.55 | % | 0.25 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 315.00 | 81.40 | 85.70 | 83.55 | % | 0.27 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST | |||
| 320.00 | 86.50 | 90.70 | 88.60 | % | 0.28 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:00 PM EST |