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 | 101.70 | 105.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 96.80 | 100.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 91.90 | 95.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 86.80 | 90.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 81.80 | 85.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 76.90 | 80.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 71.80 | 75.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 66.90 | 70.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 61.90 | 65.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 57.00 | 60.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 52.00 | 55.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 47.00 | 50.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 42.30 | 45.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 37.20 | 40.80 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 32.20 | 36.00 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 27.30 | 30.90 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 22.30 | 26.20 | % | 0 | 0 | 0.28 | 0.93 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 17.50 | 21.50 | % | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 13.20 | 16.90 | % | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 9.10 | 12.80 | % | 0 | 0 | 0.19 | 0.73 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 6.80 | 8.30 | % | 0 | 0 | 0.19 | 0.61 | 0.03 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 4.30 | 5.40 | 6.10 | 0.00 | 0.00% | 0 | 14 | 0.19 | 0.46 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 2.30 | 3.00 | 4.08 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.32 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 1.10 | 2.95 | 1.20 | -0.05 | -4.00% | 2 | 24 | 0.18 | 0.20 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.45 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.11 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.06 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 265.00 | 0.00 | 2.20 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 1.15 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 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 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.60 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.05 | % | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 0.40 | 2.50 | % | 0 | 0 | 0.26 | -0.11 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 0.35 | 2.75 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.18 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 1.80 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.27 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 3.20 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.39 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 5.40 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.54 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 8.70 | 9.50 | % | 0 | 0 | 0.17 | -0.68 | 0.03 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 12.30 | 13.80 | % | 0 | 0 | 0.17 | -0.80 | 0.02 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 15.80 | 19.30 | % | 0 | 0 | 0.16 | -0.89 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 20.20 | 24.00 | % | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 25.10 | 28.80 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 30.10 | 33.80 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 34.90 | 38.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 40.00 | 43.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 44.90 | 48.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 50.00 | 53.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 54.70 | 58.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 60.00 | 63.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 65.00 | 68.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 69.90 | 73.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 74.90 | 78.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 80.00 | 83.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 84.90 | 88.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 89.90 | 93.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |