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 | 112.00 | 115.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 107.10 | 110.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 102.10 | 105.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 97.10 | 100.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 92.00 | 95.90 | 84.15 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 87.20 | 90.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 82.20 | 85.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 77.20 | 81.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 72.20 | 76.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 67.30 | 71.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 62.30 | 66.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 57.40 | 61.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 52.80 | 55.40 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 48.00 | 50.90 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 43.10 | 46.00 | 43.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 37.70 | 41.10 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 32.50 | 36.40 | 25.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.93 | 0.01 | -0.03 | 1/3/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 27.70 | 31.20 | 16.40 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.91 | 0.01 | -0.04 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 23.80 | 25.80 | 28.75 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.87 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 18.00 | 21.00 | 29.87 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.82 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 15.10 | 16.60 | 17.25 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.77 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 11.70 | 12.40 | 12.29 | -4.54 | -26.98% | 1 | 62 | 0.21 | 0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 8.30 | 8.80 | 8.90 | +0.01 | +0.12% | 9 | 364 | 0.20 | 0.59 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 5.50 | 6.10 | 5.82 | -0.68 | -10.47% | 18 | 108 | 0.19 | 0.47 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 3.40 | 4.00 | 4.10 | -0.40 | -8.89% | 12 | 2,320 | 0.19 | 0.34 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 2.00 | 2.35 | 2.49 | +0.04 | +1.64% | 4 | 839 | 0.18 | 0.24 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 1.10 | 1.40 | 1.40 | -0.05 | -3.45% | 15 | 1,118 | 0.18 | 0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 0.65 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 1,160 | 0.19 | 0.10 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 0.25 | 0.55 | 0.37 | -0.14 | -27.46% | 10 | 582 | 0.19 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 0.05 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.24 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.80 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.70 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 0.60 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 0.55 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.55 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.55 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 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 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 0.10 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 83 | 0.31 | -0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 0.25 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.29 | -0.05 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 0.50 | 0.70 | 0.42 | -0.01 | -2.33% | 1 | 229 | 0.28 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 0.70 | 0.90 | 0.75 | -0.10 | -11.77% | 4 | 889 | 0.25 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 1.05 | 1.25 | 1.10 | -0.04 | -3.51% | 8 | 1,179 | 0.24 | -0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 1.50 | 1.75 | 1.60 | -0.17 | -9.61% | 12 | 1,611 | 0.23 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 2.25 | 2.55 | 2.10 | -0.40 | -16.00% | 5 | 1,115 | 0.22 | -0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 3.30 | 3.80 | 3.47 | -0.23 | -6.22% | 24 | 112 | 0.21 | -0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 4.90 | 5.40 | 5.05 | -0.45 | -8.19% | 22 | 155 | 0.20 | -0.41 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 7.20 | 7.60 | 7.40 | +0.10 | +1.37% | 25 | 191 | 0.19 | -0.53 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 9.90 | 11.50 | 10.10 | +1.30 | +14.78% | 7 | 107 | 0.20 | -0.66 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 13.50 | 14.50 | 13.00 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.76 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 16.90 | 18.80 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.84 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 21.70 | 23.40 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.90 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 25.90 | 28.10 | % | 0 | 0 | 0.27 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 275.00 | 30.80 | 33.80 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 280.00 | 35.40 | 38.60 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 285.00 | 40.10 | 43.20 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 44.90 | 48.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 295.00 | 49.90 | 53.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 300.00 | 54.90 | 58.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 305.00 | 59.90 | 63.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 310.00 | 64.80 | 68.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 315.00 | 69.80 | 73.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 74.80 | 78.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 325.00 | 79.80 | 83.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 330.00 | 84.80 | 88.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |