Options Chain for UNION PAC CORP COM (UNP) - $230.54 as of 1/7/2025 9:31:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 114.00 | 118.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 120.00 | 109.00 | 113.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 125.00 | 104.00 | 108.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 130.00 | 99.00 | 103.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 135.00 | 94.00 | 98.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 140.00 | 89.00 | 93.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 145.00 | 84.00 | 88.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 150.00 | 79.00 | 83.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 155.00 | 74.50 | 78.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 160.00 | 69.50 | 73.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 165.00 | 64.50 | 68.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 170.00 | 59.50 | 63.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 175.00 | 54.50 | 59.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 1/7/2025 3:59:41 PM EST | |||
| 180.00 | 49.50 | 53.70 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 1/7/2025 3:59:41 PM EST | |||
| 185.00 | 44.60 | 49.40 | 50.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.03 | 10/31/2024 | 1/7/2025 3:59:41 PM EST |
| 190.00 | 40.60 | 43.50 | 48.01 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.04 | 12/11/2024 | 1/7/2025 3:59:41 PM EST |
| 195.00 | 35.00 | 39.00 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.05 | 1/7/2025 3:59:41 PM EST | |||
| 200.00 | 30.90 | 33.80 | 36.12 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.94 | 0.01 | -0.06 | 12/6/2024 | 1/7/2025 3:59:41 PM EST |
| 205.00 | 27.10 | 30.00 | 28.39 | -5.36 | -15.89% | 28 | 38 | 0.28 | 0.91 | 0.01 | -0.07 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 210.00 | 21.80 | 25.40 | 23.84 | -5.36 | -18.36% | 28 | 29 | 0.25 | 0.87 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 215.00 | 18.00 | 21.00 | 20.50 | 0.00 | 0.00% | 0 | 80 | 0.24 | 0.81 | 0.01 | -0.08 | 1/3/2025 | 1/7/2025 3:59:41 PM EST |
| 220.00 | 12.70 | 16.30 | 13.70 | 0.00 | 0.00% | 0 | 42 | 0.22 | 0.74 | 0.02 | -0.09 | 12/23/2024 | 1/7/2025 3:59:41 PM EST |
| 225.00 | 9.00 | 12.70 | 10.14 | 0.00 | 0.00% | 0 | 92 | 0.22 | 0.66 | 0.02 | -0.09 | 1/6/2025 | 1/7/2025 3:59:41 PM EST |
| 230.00 | 7.70 | 10.10 | 8.60 | +1.49 | +20.96% | 5 | 100 | 0.22 | 0.55 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 235.00 | 5.10 | 6.30 | 5.70 | +0.80 | +16.33% | 20 | 165 | 0.21 | 0.44 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 240.00 | 3.20 | 3.50 | 3.17 | -0.03 | -0.94% | 62 | 5,315 | 0.20 | 0.32 | 0.02 | -0.08 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 245.00 | 1.90 | 2.25 | 2.25 | +0.40 | +21.63% | 11 | 1,838 | 0.20 | 0.22 | 0.02 | -0.06 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 250.00 | 0.75 | 1.45 | 1.42 | +0.27 | +23.48% | 4 | 2,006 | 0.20 | 0.15 | 0.01 | -0.05 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 255.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 259 | 0.20 | 0.10 | 0.01 | -0.04 | 1/6/2025 | 1/7/2025 3:59:41 PM EST |
| 260.00 | 0.40 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 3,493 | 0.21 | 0.06 | 0.01 | -0.02 | 1/6/2025 | 1/7/2025 3:59:41 PM EST |
| 265.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 1,009 | 0.30 | 0.03 | 0.00 | -0.01 | 1/3/2025 | 1/7/2025 3:59:41 PM EST |
| 270.00 | 0.05 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1,306 | 0.29 | 0.02 | 0.00 | -0.01 | 12/23/2024 | 1/7/2025 3:59:41 PM EST |
| 275.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 351 | 0.41 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:41 PM EST |
| 280.00 | 0.05 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 2,765 | 0.29 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 3:59:41 PM EST |
| 285.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.47 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/7/2025 3:59:41 PM EST |
| 290.00 | 0.00 | 1.85 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/7/2025 3:59:41 PM EST |
| 295.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 97 | 0.52 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/7/2025 3:59:41 PM EST |
| 300.00 | 0.00 | 1.95 | 0.73 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/7/2025 3:59:41 PM EST |
| 305.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/7/2025 3:59:41 PM EST |
| 310.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/7/2025 3:59:41 PM EST |
| 315.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 1/7/2025 3:59:41 PM EST |
| 320.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/7/2025 3:59:41 PM EST |
| 325.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 1/7/2025 3:59:41 PM EST |
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/7/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 3:59:41 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 155.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/7/2025 3:59:41 PM EST |
| 160.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 262 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 1/7/2025 3:59:41 PM EST |
| 165.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/7/2025 3:59:41 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 175.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 92 | 0.64 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 1/7/2025 3:59:41 PM EST |
| 180.00 | 0.00 | 4.80 | 0.36 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | -0.03 | 12/30/2024 | 1/7/2025 3:59:41 PM EST |
| 185.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.01 | 0.00 | -0.03 | 12/19/2024 | 1/7/2025 3:59:41 PM EST |
| 190.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.02 | 0.00 | -0.04 | 12/30/2024 | 1/7/2025 3:59:41 PM EST |
| 195.00 | 0.00 | 0.90 | 0.49 | -0.61 | -55.46% | 4 | 42 | 0.34 | -0.04 | 0.00 | -0.05 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 200.00 | 0.00 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 357 | 0.33 | -0.06 | 0.01 | -0.06 | 1/3/2025 | 1/7/2025 3:59:41 PM EST |
| 205.00 | 0.85 | 1.35 | 1.00 | -0.05 | -4.77% | 2 | 66 | 0.27 | -0.09 | 0.01 | -0.07 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 210.00 | 0.40 | 1.75 | 1.40 | -0.20 | -12.50% | 2 | 146 | 0.27 | -0.13 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 215.00 | 1.90 | 2.25 | 2.05 | -0.25 | -10.87% | 9 | 626 | 0.25 | -0.19 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 220.00 | 2.80 | 3.20 | 2.85 | -0.45 | -13.64% | 20 | 468 | 0.24 | -0.26 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 225.00 | 4.10 | 4.60 | 4.10 | -0.60 | -12.77% | 2 | 492 | 0.23 | -0.34 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 230.00 | 5.90 | 6.40 | 6.30 | -0.40 | -5.97% | 16 | 438 | 0.22 | -0.45 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 235.00 | 8.30 | 8.90 | 8.50 | -0.60 | -6.60% | 1 | 231 | 0.21 | -0.56 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 240.00 | 10.90 | 12.90 | 11.60 | -2.25 | -16.25% | 2 | 340 | 0.21 | -0.68 | 0.02 | -0.08 | 1/7/2025 | 1/7/2025 3:59:41 PM EST |
| 245.00 | 14.50 | 17.80 | 17.95 | 0.00 | 0.00% | 0 | 424 | 0.22 | -0.78 | 0.02 | -0.06 | 12/30/2024 | 1/7/2025 3:59:41 PM EST |
| 250.00 | 18.80 | 21.80 | 20.40 | 0.00 | 0.00% | 0 | 1,054 | 0.30 | -0.85 | 0.01 | -0.05 | 12/27/2024 | 1/7/2025 3:59:41 PM EST |
| 255.00 | 23.00 | 26.70 | 11.80 | 0.00 | 0.00% | 0 | 98 | 0.33 | -0.90 | 0.01 | -0.04 | 11/25/2024 | 1/7/2025 3:59:41 PM EST |
| 260.00 | 27.50 | 32.00 | 29.10 | 0.00 | 0.00% | 0 | 41 | 0.33 | -0.94 | 0.01 | -0.02 | 12/26/2024 | 1/7/2025 3:59:41 PM EST |
| 265.00 | 32.10 | 36.70 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 9/4/2024 | 1/7/2025 3:59:41 PM EST |
| 270.00 | 37.50 | 42.00 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/24/2024 | 1/7/2025 3:59:41 PM EST |
| 275.00 | 42.60 | 46.60 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 280.00 | 47.50 | 52.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 285.00 | 52.40 | 56.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 290.00 | 57.50 | 62.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 295.00 | 62.50 | 67.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 300.00 | 67.20 | 71.50 | 49.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 1/7/2025 3:59:41 PM EST |
| 305.00 | 72.50 | 77.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 310.00 | 77.50 | 82.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 315.00 | 82.50 | 87.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 320.00 | 87.60 | 92.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 325.00 | 92.50 | 96.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 330.00 | 97.50 | 102.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 340.00 | 107.50 | 112.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST | |||
| 350.00 | 117.50 | 122.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:41 PM EST |