Options Chain for UNION PAC CORP COM (UNP) - $241.72 as of 10/17/2024 10:13:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.10 | 113.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 135.00 | 105.70 | 108.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 140.00 | 100.10 | 104.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 145.00 | 95.70 | 98.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 150.00 | 90.20 | 93.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 155.00 | 85.10 | 89.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 160.00 | 80.10 | 84.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 165.00 | 75.30 | 79.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 170.00 | 70.20 | 74.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 175.00 | 65.20 | 69.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 180.00 | 60.20 | 63.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 185.00 | 55.20 | 59.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 190.00 | 50.30 | 54.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 195.00 | 45.30 | 49.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 200.00 | 40.40 | 44.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 205.00 | 35.40 | 38.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 210.00 | 30.50 | 34.00 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 10/17/2024 3:59:54 PM EST | |||
| 215.00 | 26.10 | 29.40 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.08 | 10/17/2024 3:59:54 PM EST | |||
| 217.50 | 23.30 | 26.30 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.10 | 10/17/2024 3:59:54 PM EST | |||
| 220.00 | 21.30 | 23.20 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.11 | 10/17/2024 3:59:54 PM EST | |||
| 222.50 | 18.70 | 20.90 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.12 | 10/17/2024 3:59:54 PM EST | |||
| 225.00 | 17.70 | 18.30 | % | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.14 | 10/17/2024 3:59:54 PM EST | |||
| 227.50 | 13.60 | 16.00 | % | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.15 | 10/17/2024 3:59:54 PM EST | |||
| 230.00 | 12.40 | 13.80 | 19.36 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.81 | 0.02 | -0.16 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 232.50 | 9.70 | 12.00 | % | 0 | 0 | 0.28 | 0.77 | 0.02 | -0.17 | 10/17/2024 3:59:54 PM EST | |||
| 235.00 | 8.50 | 9.80 | 12.56 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.72 | 0.03 | -0.18 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 237.50 | 7.60 | 8.00 | % | 0 | 0 | 0.26 | 0.66 | 0.03 | -0.18 | 10/17/2024 3:59:54 PM EST | |||
| 240.00 | 6.10 | 6.40 | 6.30 | -3.10 | -32.98% | 22 | 78 | 0.26 | 0.59 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 242.50 | 4.70 | 5.40 | 4.60 | % | 3 | 0 | 0.25 | 0.50 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 245.00 | 3.50 | 3.80 | 3.55 | -3.55 | -50.00% | 22 | 36 | 0.25 | 0.42 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 247.50 | 2.45 | 2.80 | 5.95 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.34 | 0.03 | -0.15 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 250.00 | 0.80 | 2.00 | 4.60 | 0.00 | 0.00% | 0 | 132 | 0.20 | 0.26 | 0.03 | -0.14 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 252.50 | 1.20 | 1.35 | 2.07 | -0.78 | -27.37% | 5 | 69 | 0.24 | 0.20 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 255.00 | 0.75 | 0.90 | 0.90 | -1.95 | -68.43% | 3 | 30 | 0.23 | 0.14 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 257.50 | 0.45 | 0.60 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.10 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 260.00 | 0.25 | 0.40 | 0.36 | -0.99 | -73.34% | 10 | 239 | 0.23 | 0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 262.50 | 0.15 | 1.10 | % | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 522 | 0.40 | 0.03 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 267.50 | 0.00 | 1.40 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.00 | -0.01 | 9/13/2024 | 10/17/2024 3:59:54 PM EST |
| 272.50 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 275.00 | 0.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 1.75 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:54 PM EST |
| 285.00 | 0.00 | 1.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 295.00 | 0.00 | 1.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 305.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 315.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 325.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.03 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 200.00 | 0.00 | 1.75 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.03 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 205.00 | 0.00 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 210.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 1 | 8 | 0.39 | -0.02 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 215.00 | 0.15 | 0.65 | % | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.08 | 10/17/2024 3:59:54 PM EST | |||
| 217.50 | 0.30 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.06 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 220.00 | 0.40 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.07 | 0.01 | -0.11 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 222.50 | 0.50 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.10 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 225.00 | 0.65 | 0.80 | 0.78 | +0.08 | +11.43% | 1 | 20 | 0.30 | -0.12 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 227.50 | 0.85 | 1.10 | 1.03 | % | 1 | 0 | 0.28 | -0.16 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 230.00 | 1.20 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 164 | 0.28 | -0.19 | 0.02 | -0.16 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 232.50 | 1.60 | 1.85 | 1.79 | % | 5 | 0 | 0.27 | -0.23 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 235.00 | 0.90 | 2.45 | 2.45 | -0.45 | -15.52% | 225 | 158 | 0.23 | -0.28 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 237.50 | 2.90 | 3.20 | 2.51 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.34 | 0.03 | -0.18 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 240.00 | 3.90 | 6.00 | 4.35 | +2.51 | +136.42% | 3 | 19 | 0.26 | -0.41 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 242.50 | 5.00 | 6.20 | 5.35 | % | 1 | 0 | 0.25 | -0.50 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 245.00 | 6.30 | 6.80 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.58 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 247.50 | 7.70 | 8.10 | % | 0 | 0 | 0.24 | -0.66 | 0.03 | -0.15 | 10/17/2024 3:59:54 PM EST | |||
| 250.00 | 9.50 | 9.90 | 10.50 | -3.19 | -23.31% | 1 | 15 | 0.24 | -0.74 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 252.50 | 11.30 | 11.80 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.80 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 255.00 | 13.30 | 13.90 | % | 0 | 0 | 0.21 | -0.86 | 0.02 | -0.09 | 10/17/2024 3:59:54 PM EST | |||
| 257.50 | 14.50 | 16.50 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.07 | 10/17/2024 3:59:54 PM EST | |||
| 260.00 | 17.00 | 20.20 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 262.50 | 19.50 | 22.20 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 265.00 | 21.50 | 25.10 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 267.50 | 24.00 | 27.70 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 270.00 | 26.90 | 30.20 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 272.50 | 28.80 | 32.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 275.00 | 31.50 | 34.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 280.00 | 36.50 | 39.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 285.00 | 41.10 | 45.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 290.00 | 46.50 | 50.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 295.00 | 51.60 | 55.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 300.00 | 56.10 | 60.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 305.00 | 61.10 | 65.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 310.00 | 66.10 | 69.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 315.00 | 71.50 | 75.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 320.00 | 76.50 | 80.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 325.00 | 81.50 | 85.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |