Options Chain for UNION PAC CORP COM (UNP) - $237.78 as of 3/11/2025 9:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 106.70 | 109.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 135.00 | 101.80 | 104.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 140.00 | 97.00 | 100.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 145.00 | 91.80 | 94.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 150.00 | 86.90 | 89.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 155.00 | 81.80 | 85.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 160.00 | 76.60 | 79.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 165.00 | 72.30 | 75.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 170.00 | 66.60 | 69.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 175.00 | 62.00 | 65.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 180.00 | 57.00 | 60.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 185.00 | 52.10 | 54.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 190.00 | 47.20 | 49.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 195.00 | 42.00 | 45.30 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 200.00 | 37.30 | 39.80 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 3/11/2025 3:59:57 PM EST | |||
| 205.00 | 32.60 | 35.00 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.08 | 3/11/2025 3:59:57 PM EST | |||
| 210.00 | 27.70 | 30.10 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.10 | 3/11/2025 3:59:57 PM EST | |||
| 215.00 | 22.90 | 25.70 | % | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.13 | 3/11/2025 3:59:57 PM EST | |||
| 220.00 | 18.40 | 21.30 | % | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.15 | 3/11/2025 3:59:57 PM EST | |||
| 222.50 | 15.90 | 19.00 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.15 | 3/11/2025 3:59:57 PM EST | |||
| 225.00 | 13.60 | 17.00 | % | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.17 | 3/11/2025 3:59:57 PM EST | |||
| 227.50 | 12.70 | 13.40 | % | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.17 | 3/11/2025 3:59:57 PM EST | |||
| 230.00 | 10.70 | 11.60 | 17.55 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.71 | 0.02 | -0.18 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 232.50 | 9.00 | 9.50 | 9.30 | % | 3 | 0 | 0.29 | 0.66 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 235.00 | 7.20 | 9.10 | 9.81 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.60 | 0.03 | -0.18 | 2/21/2025 | 3/11/2025 3:59:57 PM EST |
| 237.50 | 5.70 | 6.30 | 6.50 | % | 2 | 0 | 0.27 | 0.53 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 240.00 | 4.40 | 4.90 | % | 0 | 0 | 0.27 | 0.46 | 0.03 | -0.17 | 3/11/2025 3:59:57 PM EST | |||
| 242.50 | 3.20 | 3.70 | 4.40 | -5.00 | -53.20% | 1 | 1 | 0.26 | 0.38 | 0.03 | -0.16 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 245.00 | 2.20 | 2.85 | 4.10 | -2.50 | -37.88% | 7 | 22 | 0.25 | 0.31 | 0.03 | -0.14 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 247.50 | 1.40 | 2.05 | 2.35 | % | 3 | 0 | 0.24 | 0.24 | 0.03 | -0.12 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 250.00 | 0.85 | 1.45 | 2.00 | -3.00 | -60.00% | 11 | 167 | 0.24 | 0.18 | 0.02 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 252.50 | 0.45 | 1.00 | % | 0 | 0 | 0.23 | 0.13 | 0.02 | -0.08 | 3/11/2025 3:59:57 PM EST | |||
| 255.00 | 0.40 | 0.70 | 0.71 | -2.04 | -74.19% | 39 | 119 | 0.24 | 0.09 | 0.01 | -0.06 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 257.50 | 0.00 | 1.60 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.07 | 0.01 | -0.05 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 106 | 0.28 | 0.04 | 0.01 | -0.03 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 262.50 | 0.00 | 0.60 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.03 | 0.01 | -0.02 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 79 | 0.41 | 0.02 | 0.00 | -0.02 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 267.50 | 0.00 | 1.70 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.80 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/11/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 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 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.85 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.95 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.45 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 3/11/2025 3:59:57 PM EST | |||
| 205.00 | 0.40 | 0.60 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.08 | 3/11/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.70 | 0.61 | % | 1 | 0 | 0.36 | -0.07 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 215.00 | 0.70 | 0.90 | % | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.13 | 3/11/2025 3:59:57 PM EST | |||
| 220.00 | 0.95 | 1.70 | % | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.15 | 3/11/2025 3:59:57 PM EST | |||
| 222.50 | 1.15 | 3.40 | % | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.15 | 3/11/2025 3:59:57 PM EST | |||
| 225.00 | 1.45 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.21 | 0.02 | -0.17 | 3/4/2025 | 3/11/2025 3:59:57 PM EST |
| 227.50 | 2.00 | 2.45 | % | 0 | 0 | 0.31 | -0.25 | 0.02 | -0.17 | 3/11/2025 3:59:57 PM EST | |||
| 230.00 | 2.45 | 2.90 | 2.05 | +1.15 | +127.78% | 1 | 37 | 0.29 | -0.29 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 232.50 | 3.20 | 3.70 | 2.80 | % | 1 | 0 | 0.29 | -0.34 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 235.00 | 4.10 | 4.50 | 4.00 | +2.35 | +142.43% | 5 | 18 | 0.28 | -0.40 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 237.50 | 4.80 | 5.50 | % | 0 | 0 | 0.27 | -0.47 | 0.03 | -0.18 | 3/11/2025 3:59:57 PM EST | |||
| 240.00 | 6.00 | 6.70 | 3.94 | +0.99 | +33.56% | 1 | 34 | 0.26 | -0.54 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 242.50 | 7.40 | 8.10 | 4.89 | % | 1 | 0 | 0.26 | -0.62 | 0.03 | -0.16 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 245.00 | 8.90 | 9.70 | 6.00 | +2.33 | +63.49% | 5 | 18 | 0.25 | -0.69 | 0.03 | -0.14 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 247.50 | 10.50 | 11.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.76 | 0.03 | -0.12 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 250.00 | 12.50 | 13.50 | 9.60 | +3.94 | +69.62% | 1 | 13 | 0.23 | -0.82 | 0.02 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 252.50 | 14.00 | 15.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.87 | 0.02 | -0.08 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 255.00 | 15.60 | 18.90 | 13.28 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.91 | 0.01 | -0.06 | 3/4/2025 | 3/11/2025 3:59:57 PM EST |
| 257.50 | 18.30 | 21.10 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.05 | 3/11/2025 3:59:57 PM EST | |||
| 260.00 | 20.40 | 23.20 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 262.50 | 23.80 | 26.00 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 265.00 | 25.70 | 28.30 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 267.50 | 28.10 | 31.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 270.00 | 30.40 | 33.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 275.00 | 35.40 | 38.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 280.00 | 41.00 | 43.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 285.00 | 46.20 | 48.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 290.00 | 51.10 | 53.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 295.00 | 55.60 | 58.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 300.00 | 61.10 | 63.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 305.00 | 66.20 | 68.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 310.00 | 70.40 | 73.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 315.00 | 76.00 | 78.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 320.00 | 81.10 | 83.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 325.00 | 85.40 | 88.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST |