Options Chain for UNION PAC CORP COM (UNP) - $233.56 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 101.60 | 105.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 96.60 | 100.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 91.80 | 95.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 86.80 | 90.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 81.90 | 85.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 76.50 | 80.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 71.70 | 75.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 66.70 | 70.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 61.60 | 65.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 56.70 | 60.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 51.90 | 55.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 46.90 | 50.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 42.00 | 45.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 36.70 | 40.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 31.80 | 35.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 27.00 | 31.00 | 29.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 22.10 | 25.80 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 212.50 | 19.60 | 23.40 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 17.00 | 20.70 | % | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 217.50 | 14.70 | 18.50 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 12.20 | 15.70 | 15.70 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.91 | 0.02 | -0.05 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 11.30 | 12.70 | 13.30 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.87 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 9.10 | 10.40 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.81 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 7.40 | 8.10 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.74 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 3.50 | 6.20 | 5.00 | -0.60 | -10.72% | 6 | 45 | 0.16 | 0.65 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 3.50 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 28 | 0.20 | 0.54 | 0.05 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 2.75 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 67 | 0.19 | 0.43 | 0.05 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 237.50 | 1.25 | 2.60 | 1.60 | -0.40 | -20.00% | 2 | 2 | 0.24 | 0.32 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.95 | 1.30 | 1.30 | -0.15 | -10.35% | 29 | 164 | 0.18 | 0.23 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 242.50 | 0.00 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.16 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 245 | 0.16 | 0.11 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 247.50 | 0.00 | 0.35 | 0.15 | % | 1 | 0 | 0.18 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 252.50 | 0.00 | 0.30 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 257.50 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 325.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 1.50 | 0.15 | -0.51 | -77.28% | 1 | 342 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 0.00 | 2.30 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.35 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 0.05 | 2.35 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.05 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.15 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.09 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 0.50 | 0.90 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.13 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.85 | 1.55 | 1.17 | +0.07 | +6.37% | 1 | 49 | 0.20 | -0.19 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 1.30 | 1.60 | 1.60 | +0.10 | +6.67% | 2 | 1 | 0.19 | -0.26 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 1.95 | 4.00 | 1.95 | 0.00 | 0.00% | 0 | 64 | 0.18 | -0.35 | 0.04 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 2.85 | 3.30 | 3.80 | +0.50 | +15.16% | 24 | 31 | 0.18 | -0.46 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 2.20 | 4.50 | 4.60 | 0.00 | 0.00% | 6 | 280 | 0.17 | -0.57 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 237.50 | 5.40 | 8.30 | 6.60 | +0.80 | +13.80% | 2 | 1 | 0.23 | -0.68 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 5.70 | 8.50 | 8.40 | -0.10 | -1.18% | 2 | 146 | 0.18 | -0.77 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 242.50 | 7.60 | 12.00 | % | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 11.50 | 14.50 | 12.00 | +1.50 | +14.29% | 2 | 152 | 0.31 | -0.89 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 247.50 | 12.00 | 16.70 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 14.50 | 19.00 | 11.50 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.96 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 252.50 | 17.00 | 21.50 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 19.50 | 24.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 257.50 | 21.70 | 26.50 | 23.41 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 24.20 | 29.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 29.20 | 34.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 34.20 | 39.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 39.10 | 44.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 44.20 | 49.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 49.20 | 54.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 54.20 | 59.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 59.20 | 64.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 64.20 | 69.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 69.20 | 74.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 74.40 | 79.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 79.20 | 84.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 84.20 | 89.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 89.10 | 94.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |