Options Chain for UNION PAC CORP COM (UNP) - $240.35 as of 10/22/2024 1:43:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 109.90 | 113.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 135.00 | 105.00 | 108.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 140.00 | 99.90 | 103.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 145.00 | 95.00 | 98.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 150.00 | 90.00 | 93.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 155.00 | 85.50 | 88.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 160.00 | 80.20 | 83.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 165.00 | 75.10 | 77.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 170.00 | 70.20 | 73.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 175.00 | 65.30 | 68.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 180.00 | 60.20 | 63.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 185.00 | 55.30 | 58.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 190.00 | 50.30 | 53.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 195.00 | 45.60 | 48.40 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 200.00 | 40.50 | 43.30 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 10/22/2024 12:58:37 PM EST | |||
| 205.00 | 36.00 | 39.00 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 10/22/2024 12:58:37 PM EST | |||
| 210.00 | 30.80 | 33.60 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.07 | 10/22/2024 12:58:37 PM EST | |||
| 215.00 | 26.50 | 29.30 | % | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.08 | 10/22/2024 12:58:37 PM EST | |||
| 220.00 | 21.80 | 24.30 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.10 | 10/22/2024 12:58:37 PM EST | |||
| 225.00 | 18.80 | 19.50 | % | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.11 | 10/22/2024 12:58:37 PM EST | |||
| 230.00 | 14.80 | 15.50 | % | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.12 | 10/22/2024 12:58:37 PM EST | |||
| 235.00 | 11.10 | 11.60 | % | 0 | 0 | 0.26 | 0.67 | 0.02 | -0.13 | 10/22/2024 12:58:37 PM EST | |||
| 240.00 | 7.60 | 9.10 | 9.32 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.56 | 0.02 | -0.13 | 10/11/2024 | 10/22/2024 12:58:37 PM EST |
| 245.00 | 5.10 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.44 | 0.02 | -0.12 | 10/7/2024 | 10/22/2024 12:58:37 PM EST |
| 250.00 | 3.20 | 4.10 | 8.03 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.32 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 12:58:37 PM EST |
| 255.00 | 1.80 | 2.20 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.22 | 0.02 | -0.09 | 10/15/2024 | 10/22/2024 12:58:37 PM EST |
| 260.00 | 0.90 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 166 | 0.22 | 0.15 | 0.01 | -0.07 | 10/7/2024 | 10/22/2024 12:58:37 PM EST |
| 265.00 | 0.45 | 0.70 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.09 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 12:58:37 PM EST |
| 270.00 | 0.00 | 2.30 | % | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 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 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.04 | 10/11/2024 | 10/22/2024 12:58:37 PM EST |
| 205.00 | 0.00 | 0.70 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 10/22/2024 12:58:37 PM EST | |||
| 210.00 | 0.45 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.06 | 0.01 | -0.07 | 10/18/2024 | 10/22/2024 12:58:37 PM EST |
| 215.00 | 0.75 | 1.05 | 0.88 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.09 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 220.00 | 1.00 | 1.45 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.13 | 0.01 | -0.10 | 10/14/2024 | 10/22/2024 12:58:37 PM EST |
| 225.00 | 1.65 | 2.05 | % | 0 | 0 | 0.27 | -0.18 | 0.01 | -0.11 | 10/22/2024 12:58:37 PM EST | |||
| 230.00 | 2.55 | 3.00 | 3.30 | +0.65 | +24.53% | 1 | 5 | 0.26 | -0.25 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 235.00 | 3.80 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.33 | 0.02 | -0.13 | 10/14/2024 | 10/22/2024 12:58:37 PM EST |
| 240.00 | 5.40 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 31 | 0.25 | -0.44 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 245.00 | 7.60 | 8.50 | % | 0 | 0 | 0.24 | -0.56 | 0.02 | -0.12 | 10/22/2024 12:58:37 PM EST | |||
| 250.00 | 10.80 | 11.70 | 7.52 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.68 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 12:58:37 PM EST |
| 255.00 | 13.40 | 16.40 | % | 0 | 0 | 0.23 | -0.78 | 0.02 | -0.09 | 10/22/2024 12:58:37 PM EST | |||
| 260.00 | 18.10 | 20.30 | % | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.07 | 10/22/2024 12:58:37 PM EST | |||
| 265.00 | 23.30 | 25.70 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.05 | 10/22/2024 12:58:37 PM EST | |||
| 270.00 | 27.90 | 30.70 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 275.00 | 31.90 | 35.70 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 280.00 | 37.00 | 40.70 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 285.00 | 42.30 | 45.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 290.00 | 47.10 | 50.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 295.00 | 52.00 | 55.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 300.00 | 57.00 | 60.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 305.00 | 62.00 | 65.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 310.00 | 67.00 | 70.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 315.00 | 72.10 | 75.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 320.00 | 77.30 | 80.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 325.00 | 82.00 | 85.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST |