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 | 103.90 | 107.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 99.10 | 102.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 94.00 | 97.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 89.30 | 92.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 84.10 | 87.40 | 84.15 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 79.40 | 82.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 73.80 | 77.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 68.80 | 72.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 64.30 | 67.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 59.50 | 62.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 54.80 | 57.60 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 49.70 | 52.70 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 44.90 | 47.90 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 40.10 | 42.70 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 35.60 | 37.80 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 30.40 | 33.30 | % | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 26.40 | 28.20 | 25.35 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.90 | 0.01 | -0.05 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 215.00 | 21.40 | 22.80 | 16.40 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.86 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 16.70 | 18.50 | 19.42 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.81 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 225.00 | 13.80 | 14.60 | 11.90 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.74 | 0.02 | -0.07 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 230.00 | 9.80 | 11.90 | 11.57 | 0.00 | 0.00% | 0 | 30 | 0.20 | 0.66 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 235.00 | 7.20 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 61 | 0.20 | 0.57 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 240.00 | 4.70 | 5.30 | 5.50 | -0.30 | -5.18% | 10 | 359 | 0.19 | 0.46 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 245.00 | 2.90 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 94 | 0.19 | 0.35 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 250.00 | 1.60 | 1.95 | 1.80 | -0.35 | -16.28% | 5 | 754 | 0.18 | 0.24 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 255.00 | 0.90 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 691 | 0.17 | 0.15 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 260.00 | 0.45 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 621 | 0.17 | 0.09 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 265.00 | 0.15 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.06 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 2.30 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.02 | 0.00 | -0.01 | 12/18/2024 | 1/21/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.20 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 0.20 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 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 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 0.10 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 44 | 0.38 | -0.02 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 0.50 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.02 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 0.70 | 0.85 | 0.70 | -0.52 | -42.63% | 8 | 66 | 0.28 | -0.05 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 205.00 | 0.90 | 1.00 | 0.96 | -0.39 | -28.89% | 1 | 38 | 0.26 | -0.07 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 1.25 | 1.50 | 1.40 | +0.15 | +12.00% | 10 | 75 | 0.22 | -0.10 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 215.00 | 1.75 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 852 | 0.28 | -0.14 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 2.50 | 2.80 | 2.35 | 0.00 | 0.00% | 0 | 238 | 0.22 | -0.19 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 225.00 | 3.50 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 1,586 | 0.22 | -0.26 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 230.00 | 4.80 | 5.30 | 4.65 | 0.00 | 0.00% | 0 | 57 | 0.20 | -0.34 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 235.00 | 6.90 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 46 | 0.20 | -0.43 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 240.00 | 9.50 | 10.00 | 10.00 | +0.70 | +7.53% | 2 | 68 | 0.21 | -0.54 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 245.00 | 11.60 | 13.20 | 18.40 | 0.00 | 0.00% | 0 | 50 | 0.19 | -0.65 | 0.02 | -0.06 | 12/24/2024 | 1/21/2025 4:00:01 PM EST |
| 250.00 | 16.40 | 17.80 | % | 0 | 0 | 0.16 | -0.76 | 0.02 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 255.00 | 20.60 | 21.50 | % | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 260.00 | 23.80 | 26.60 | % | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 265.00 | 28.60 | 31.60 | % | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 270.00 | 34.00 | 36.50 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 275.00 | 38.40 | 41.70 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 280.00 | 43.30 | 46.60 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 285.00 | 48.40 | 52.10 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 290.00 | 53.70 | 56.60 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 295.00 | 58.40 | 62.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 300.00 | 63.20 | 66.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 305.00 | 68.70 | 71.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 310.00 | 73.40 | 76.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 315.00 | 78.40 | 81.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 320.00 | 84.30 | 86.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 325.00 | 88.40 | 91.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 330.00 | 93.40 | 96.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |