Options Chain for UNION PAC CORP COM (UNP) - $243.50 as of 2/4/2025 10:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 112.10 | 115.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 107.10 | 110.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 102.00 | 105.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 97.10 | 100.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 92.20 | 95.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 87.00 | 90.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 82.10 | 86.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 77.10 | 81.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 72.20 | 76.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 67.30 | 71.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 62.20 | 66.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 57.30 | 61.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 52.20 | 56.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 47.60 | 51.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 42.40 | 46.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 205.00 | 37.50 | 41.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 32.60 | 36.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 215.00 | 27.60 | 31.40 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 220.00 | 23.40 | 26.00 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 225.00 | 18.20 | 21.20 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 230.00 | 12.60 | 15.80 | % | 0 | 0 | 0.20 | 0.82 | 0.02 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 235.00 | 9.20 | 11.00 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.73 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 5.80 | 7.90 | 6.51 | -1.74 | -21.10% | 3 | 18 | 0.20 | 0.61 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 3.80 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.45 | 0.03 | -0.09 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 1.90 | 4.50 | 2.35 | +0.07 | +3.07% | 2 | 180 | 0.24 | 0.29 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 0.80 | 1.20 | 1.05 | -0.05 | -4.55% | 2 | 19 | 0.18 | 0.17 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 0.30 | 0.55 | 3.33 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.10 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.05 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 1.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 1.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 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 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 215.00 | 0.05 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.05 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.50 | 3.13 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.07 | 0.01 | -0.04 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 0.60 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.13 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 1.05 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 28 | 0.22 | -0.18 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 1.90 | 3.00 | 1.95 | -0.10 | -4.88% | 2 | 49 | 0.24 | -0.27 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 3.30 | 3.70 | 3.30 | -1.70 | -34.00% | 2 | 39 | 0.20 | -0.39 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 5.50 | 6.20 | 2.27 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.55 | 0.03 | -0.09 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 8.60 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 84 | 0.20 | -0.71 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 12.40 | 15.10 | 5.77 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.83 | 0.02 | -0.06 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 15.50 | 18.60 | % | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 265.00 | 20.80 | 23.60 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 25.00 | 28.80 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 275.00 | 30.10 | 33.40 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 280.00 | 35.00 | 38.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 285.00 | 40.10 | 43.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 45.00 | 48.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 295.00 | 50.00 | 53.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 300.00 | 54.90 | 58.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 305.00 | 59.90 | 63.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 310.00 | 64.80 | 68.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 315.00 | 69.80 | 73.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 74.80 | 78.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 325.00 | 79.80 | 83.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |