Options Chain for UNION PAC CORP COM (UNP) - $238.46 as of 4/2/2025 9:34:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 106.40 | 110.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 135.00 | 101.40 | 105.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 140.00 | 96.40 | 100.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 145.00 | 91.40 | 95.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 150.00 | 86.60 | 90.30 | 88.26 | % | 2 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:53 PM EST | |
| 155.00 | 81.40 | 85.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 160.00 | 76.40 | 80.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 165.00 | 71.40 | 75.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 170.00 | 66.40 | 70.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 175.00 | 61.50 | 65.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 180.00 | 56.50 | 60.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 185.00 | 51.70 | 55.20 | 48.20 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:53 PM EST |
| 190.00 | 46.50 | 50.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 195.00 | 41.50 | 45.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 200.00 | 36.60 | 40.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 205.00 | 31.70 | 35.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 207.50 | 29.10 | 33.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 210.00 | 26.70 | 30.40 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 4/2/2025 3:59:53 PM EST |
| 212.50 | 24.20 | 28.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 4/2/2025 3:59:53 PM EST | |||
| 215.00 | 21.80 | 25.60 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.04 | 3/28/2025 | 4/2/2025 3:59:53 PM EST |
| 217.50 | 19.40 | 23.10 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.06 | 4/2/2025 3:59:53 PM EST | |||
| 220.00 | 17.40 | 20.50 | 18.98 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.96 | 0.01 | -0.08 | 3/17/2025 | 4/2/2025 3:59:53 PM EST |
| 222.50 | 14.50 | 18.30 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.11 | 4/2/2025 3:59:53 PM EST | |||
| 225.00 | 13.30 | 15.30 | % | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.13 | 4/2/2025 3:59:53 PM EST | |||
| 227.50 | 10.80 | 12.90 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.86 | 0.02 | -0.16 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 230.00 | 8.70 | 10.80 | % | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.18 | 4/2/2025 3:59:53 PM EST | |||
| 232.50 | 6.90 | 8.90 | 6.10 | +0.50 | +8.93% | 3 | 10 | 0.28 | 0.74 | 0.03 | -0.20 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 235.00 | 5.20 | 6.80 | 5.30 | 0.00 | 0.00% | 5 | 15 | 0.27 | 0.65 | 0.04 | -0.21 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 237.50 | 4.00 | 4.50 | 3.70 | +0.88 | +31.21% | 9 | 19 | 0.25 | 0.55 | 0.04 | -0.21 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 240.00 | 2.70 | 3.20 | 3.00 | +0.90 | +42.86% | 27 | 28 | 0.24 | 0.44 | 0.05 | -0.20 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 242.50 | 1.60 | 2.00 | 1.85 | +0.55 | +42.31% | 16 | 70 | 0.23 | 0.32 | 0.04 | -0.17 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 245.00 | 0.85 | 1.20 | 0.95 | +0.10 | +11.77% | 10 | 46 | 0.22 | 0.22 | 0.04 | -0.13 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 247.50 | 0.00 | 1.60 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.14 | 0.03 | -0.10 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.55 | 0.23 | -0.03 | -11.54% | 4 | 6 | 0.40 | 0.09 | 0.02 | -0.07 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 252.50 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.05 | 0.01 | -0.04 | 3/27/2025 | 4/2/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 79 | 0.51 | 0.02 | 0.01 | -0.02 | 3/25/2025 | 4/2/2025 3:59:53 PM EST |
| 257.50 | 0.00 | 2.00 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/2/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 3:59:53 PM EST |
| 262.50 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/2/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 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 | 1.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.00 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/2/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:53 PM EST |
| 207.50 | 0.00 | 2.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/2/2025 3:59:53 PM EST | |||
| 212.50 | 0.00 | 0.90 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 4/2/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.22 | % | 1 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 4/2/2025 | 4/2/2025 3:59:53 PM EST | |
| 217.50 | 0.00 | 1.40 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.06 | 4/2/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.04 | 0.01 | -0.08 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 222.50 | 0.15 | 0.80 | 0.47 | +0.02 | +4.45% | 4 | 1 | 0.32 | -0.07 | 0.01 | -0.11 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 225.00 | 0.45 | 0.90 | 0.76 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.10 | 0.02 | -0.13 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 227.50 | 0.55 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.14 | 0.02 | -0.16 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 230.00 | 0.85 | 1.20 | 1.70 | 0.00 | 0.00% | 0 | 51 | 0.26 | -0.20 | 0.03 | -0.18 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 232.50 | 1.35 | 1.70 | 2.20 | +0.52 | +30.96% | 3 | 3 | 0.26 | -0.26 | 0.03 | -0.20 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 235.00 | 2.05 | 2.35 | 2.70 | -0.40 | -12.91% | 2 | 31 | 0.25 | -0.35 | 0.04 | -0.21 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 237.50 | 3.00 | 3.30 | 4.00 | -1.00 | -20.00% | 1 | 2 | 0.24 | -0.45 | 0.04 | -0.21 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 240.00 | 4.00 | 4.50 | 4.60 | -2.30 | -33.34% | 1 | 1 | 0.23 | -0.56 | 0.05 | -0.20 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 242.50 | 5.40 | 7.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.68 | 0.04 | -0.17 | 3/28/2025 | 4/2/2025 3:59:53 PM EST |
| 245.00 | 7.10 | 8.40 | 8.20 | +2.50 | +43.86% | 16 | 10 | 0.23 | -0.78 | 0.04 | -0.13 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 247.50 | 7.70 | 11.10 | % | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.10 | 4/2/2025 3:59:53 PM EST | |||
| 250.00 | 10.60 | 13.60 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.07 | 4/2/2025 3:59:53 PM EST | |||
| 252.50 | 12.60 | 16.30 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.04 | 4/2/2025 3:59:53 PM EST | |||
| 255.00 | 15.70 | 18.80 | 17.82 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 3/17/2025 | 4/2/2025 3:59:53 PM EST |
| 257.50 | 17.50 | 21.30 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/2/2025 3:59:53 PM EST | |||
| 260.00 | 20.70 | 23.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 262.50 | 22.50 | 26.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 265.00 | 25.00 | 28.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 270.00 | 30.50 | 33.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 275.00 | 35.10 | 38.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 280.00 | 40.10 | 43.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 285.00 | 45.50 | 48.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 290.00 | 50.50 | 53.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 295.00 | 55.50 | 58.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 300.00 | 60.10 | 63.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 305.00 | 65.20 | 68.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 310.00 | 70.10 | 73.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 315.00 | 75.20 | 78.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 320.00 | 80.70 | 83.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 325.00 | 85.10 | 88.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST |