Options Chain for UNION PAC CORP COM (UNP) - $236.25 as of 1/22/2025 9:29:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 103.50 | 107.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 98.50 | 102.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 93.80 | 97.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 88.30 | 92.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 83.90 | 87.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 78.90 | 82.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 73.60 | 77.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 69.10 | 72.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 63.40 | 67.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 59.20 | 62.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 54.20 | 57.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 49.20 | 52.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 44.10 | 47.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 39.40 | 42.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 34.20 | 37.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 29.20 | 32.30 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 24.40 | 26.80 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 212.50 | 22.20 | 25.10 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 215.00 | 19.80 | 22.70 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 217.50 | 17.50 | 20.40 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 15.30 | 18.10 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 222.50 | 13.10 | 15.50 | % | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 225.00 | 11.10 | 13.80 | % | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.13 | 1/21/2025 4:00:01 PM EST | |||
| 227.50 | 9.50 | 11.60 | % | 0 | 0 | 0.25 | 0.76 | 0.02 | -0.16 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 7.60 | 10.10 | 4.12 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.71 | 0.02 | -0.16 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 232.50 | 6.50 | 7.00 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.65 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 235.00 | 5.10 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 267 | 0.25 | 0.58 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 237.50 | 3.80 | 4.20 | 4.74 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.50 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 240.00 | 2.80 | 3.10 | 3.20 | -0.24 | -6.98% | 1 | 42 | 0.25 | 0.42 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 242.50 | 1.95 | 2.25 | % | 0 | 0 | 0.21 | 0.35 | 0.03 | -0.15 | 1/21/2025 4:00:01 PM EST | |||
| 245.00 | 1.35 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.28 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 247.50 | 0.85 | 1.10 | % | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 0.55 | 0.80 | 0.80 | +0.05 | +6.67% | 1 | 588 | 0.22 | 0.18 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 252.50 | 0.30 | 0.55 | % | 0 | 0 | 0.36 | 0.13 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.65 | % | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 257.50 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.75 | % | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 1.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 1.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 1.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 1.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 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 | 1.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 0.25 | 0.60 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 212.50 | 0.25 | 0.80 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 215.00 | 0.35 | 0.85 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.06 | 0.01 | -0.09 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 217.50 | 0.25 | 1.75 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 0.55 | 1.40 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.12 | 0.01 | -0.12 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 222.50 | 1.00 | 1.60 | % | 0 | 0 | 0.39 | -0.14 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 225.00 | 0.05 | 2.05 | 4.90 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.18 | 0.02 | -0.13 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 227.50 | 0.40 | 3.90 | % | 0 | 0 | 0.25 | -0.24 | 0.02 | -0.16 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 2.10 | 4.80 | 8.33 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.29 | 0.02 | -0.16 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 232.50 | 2.80 | 5.10 | % | 0 | 0 | 0.23 | -0.35 | 0.03 | -0.16 | 1/21/2025 4:00:01 PM EST | |||
| 235.00 | 4.70 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.42 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 237.50 | 5.90 | 6.40 | % | 0 | 0 | 0.21 | -0.50 | 0.03 | -0.16 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 6.60 | 7.80 | % | 0 | 0 | 0.24 | -0.58 | 0.03 | -0.16 | 1/21/2025 4:00:01 PM EST | |||
| 242.50 | 8.00 | 9.60 | % | 0 | 0 | 0.22 | -0.65 | 0.03 | -0.15 | 1/21/2025 4:00:01 PM EST | |||
| 245.00 | 9.60 | 12.80 | % | 0 | 0 | 0.33 | -0.72 | 0.03 | -0.13 | 1/21/2025 4:00:01 PM EST | |||
| 247.50 | 12.90 | 14.30 | % | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 13.90 | 16.80 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 252.50 | 16.40 | 18.90 | % | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 255.00 | 18.50 | 21.50 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 257.50 | 21.30 | 23.80 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 260.00 | 24.10 | 25.90 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 265.00 | 28.40 | 31.00 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 270.00 | 33.40 | 37.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 275.00 | 38.90 | 41.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 280.00 | 43.70 | 46.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 285.00 | 48.20 | 51.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 290.00 | 53.80 | 56.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 295.00 | 58.20 | 61.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 300.00 | 63.70 | 66.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 305.00 | 68.10 | 71.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 310.00 | 73.40 | 77.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 315.00 | 78.40 | 81.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 320.00 | 83.40 | 86.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 325.00 | 88.40 | 92.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |