Options Chain for UNION PAC CORP COM (UNP) - $213.26 as of 4/7/2025 11:51:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 76.80 | 80.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 135.00 | 72.20 | 76.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 140.00 | 67.70 | 71.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 145.00 | 63.00 | 66.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 150.00 | 58.10 | 61.40 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 4/7/2025 10:58:53 AM EST | |||
| 155.00 | 52.50 | 56.60 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.04 | 4/7/2025 10:58:53 AM EST | |||
| 160.00 | 48.60 | 51.90 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.06 | 4/7/2025 10:58:53 AM EST | |||
| 165.00 | 44.10 | 47.20 | % | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.08 | 4/7/2025 10:58:53 AM EST | |||
| 170.00 | 39.40 | 42.20 | % | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.12 | 4/7/2025 10:58:53 AM EST | |||
| 175.00 | 34.80 | 37.80 | % | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.15 | 4/7/2025 10:58:53 AM EST | |||
| 180.00 | 30.30 | 33.00 | % | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.18 | 4/7/2025 10:58:53 AM EST | |||
| 185.00 | 26.00 | 29.00 | % | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.21 | 4/7/2025 10:58:53 AM EST | |||
| 190.00 | 21.90 | 24.90 | % | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.24 | 4/7/2025 10:58:53 AM EST | |||
| 192.50 | 20.30 | 21.50 | % | 0 | 0 | 0.63 | 0.77 | 0.01 | -0.25 | 4/7/2025 10:58:53 AM EST | |||
| 195.00 | 17.40 | 20.60 | % | 0 | 0 | 0.63 | 0.74 | 0.01 | -0.26 | 4/7/2025 10:58:53 AM EST | |||
| 197.50 | 16.60 | 17.50 | % | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.27 | 4/7/2025 10:58:53 AM EST | |||
| 200.00 | 14.70 | 16.20 | % | 0 | 0 | 0.62 | 0.68 | 0.01 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 202.50 | 13.50 | 14.90 | % | 0 | 0 | 0.59 | 0.65 | 0.01 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 205.00 | 11.30 | 13.00 | % | 0 | 0 | 0.56 | 0.61 | 0.01 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 207.50 | 9.70 | 11.20 | % | 0 | 0 | 0.58 | 0.58 | 0.02 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 210.00 | 9.00 | 10.00 | % | 0 | 0 | 0.55 | 0.54 | 0.02 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 212.50 | 7.80 | 9.50 | % | 0 | 0 | 0.55 | 0.50 | 0.02 | -0.27 | 4/7/2025 10:58:53 AM EST | |||
| 215.00 | 6.70 | 7.30 | 9.72 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.46 | 0.02 | -0.26 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 217.50 | 5.70 | 6.30 | % | 0 | 0 | 0.52 | 0.42 | 0.02 | -0.25 | 4/7/2025 10:58:53 AM EST | |||
| 220.00 | 4.70 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.37 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 222.50 | 2.65 | 4.40 | % | 0 | 0 | 0.50 | 0.33 | 0.02 | -0.22 | 4/7/2025 10:58:53 AM EST | |||
| 225.00 | 3.10 | 3.70 | % | 0 | 0 | 0.49 | 0.29 | 0.01 | -0.20 | 4/7/2025 10:58:53 AM EST | |||
| 227.50 | 2.35 | 3.70 | 3.21 | % | 1 | 0 | 0.47 | 0.25 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 10:58:53 AM EST | |
| 230.00 | 1.95 | 2.50 | 2.13 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.21 | 0.01 | -0.16 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 232.50 | 1.55 | 2.15 | % | 0 | 0 | 0.45 | 0.17 | 0.01 | -0.14 | 4/7/2025 10:58:53 AM EST | |||
| 235.00 | 1.05 | 3.40 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.14 | 0.01 | -0.11 | 3/31/2025 | 4/7/2025 10:58:53 AM EST |
| 237.50 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.11 | 4/7/2025 10:58:53 AM EST | |||
| 240.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 91 | 0.54 | 0.10 | 0.01 | -0.09 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 245.00 | 0.35 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.06 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 250.00 | 0.10 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.03 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 255.00 | 0.05 | 1.40 | 1.13 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.02 | 0.00 | -0.02 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 4/7/2025 10:58:53 AM EST | |||
| 265.00 | 0.00 | 1.70 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 4/7/2025 10:58:53 AM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 275.00 | 0.00 | 2.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 280.00 | 0.00 | 2.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 285.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 295.00 | 0.00 | 2.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 315.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 325.00 | 0.00 | 1.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.85 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 135.00 | 0.00 | 1.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 140.00 | 0.00 | 2.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 145.00 | 0.00 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/7/2025 10:58:53 AM EST |
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 4/7/2025 10:58:53 AM EST | |||
| 155.00 | 0.00 | 2.95 | % | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.04 | 4/7/2025 10:58:53 AM EST | |||
| 160.00 | 0.00 | 2.65 | % | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.06 | 4/7/2025 10:58:53 AM EST | |||
| 165.00 | 0.00 | 3.80 | % | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.08 | 4/7/2025 10:58:53 AM EST | |||
| 170.00 | 0.05 | 3.70 | % | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.12 | 4/7/2025 10:58:53 AM EST | |||
| 175.00 | 1.15 | 4.50 | % | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.15 | 4/7/2025 10:58:53 AM EST | |||
| 180.00 | 1.75 | 4.30 | % | 0 | 0 | 0.70 | -0.12 | 0.01 | -0.18 | 4/7/2025 10:58:53 AM EST | |||
| 185.00 | 2.25 | 5.40 | % | 0 | 0 | 0.68 | -0.16 | 0.01 | -0.21 | 4/7/2025 10:58:53 AM EST | |||
| 190.00 | 3.80 | 4.60 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.21 | 0.01 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 192.50 | 2.90 | 5.90 | % | 0 | 0 | 0.63 | -0.23 | 0.01 | -0.25 | 4/7/2025 10:58:53 AM EST | |||
| 195.00 | 4.90 | 6.20 | % | 0 | 0 | 0.60 | -0.26 | 0.01 | -0.26 | 4/7/2025 10:58:53 AM EST | |||
| 197.50 | 5.80 | 7.90 | % | 0 | 0 | 0.58 | -0.29 | 0.01 | -0.27 | 4/7/2025 10:58:53 AM EST | |||
| 200.00 | 6.50 | 7.40 | 4.44 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.32 | 0.01 | -0.28 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 202.50 | 7.60 | 8.90 | % | 0 | 0 | 0.58 | -0.35 | 0.01 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 205.00 | 8.00 | 10.40 | % | 0 | 0 | 0.56 | -0.39 | 0.01 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 207.50 | 9.00 | 11.30 | % | 0 | 0 | 0.51 | -0.42 | 0.02 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 210.00 | 10.20 | 12.40 | % | 0 | 0 | 0.55 | -0.46 | 0.02 | -0.28 | 4/7/2025 10:58:53 AM EST | |||
| 212.50 | 11.60 | 12.60 | % | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.27 | 4/7/2025 10:58:53 AM EST | |||
| 215.00 | 13.20 | 14.10 | 14.62 | +6.04 | +70.40% | 1 | 4 | 0.53 | -0.54 | 0.02 | -0.26 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 217.50 | 14.40 | 15.30 | % | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.25 | 4/7/2025 10:58:53 AM EST | |||
| 220.00 | 16.20 | 16.90 | 15.20 | +4.65 | +44.08% | 1 | 12 | 0.49 | -0.63 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 222.50 | 17.80 | 19.20 | % | 0 | 0 | 0.47 | -0.67 | 0.02 | -0.22 | 4/7/2025 10:58:53 AM EST | |||
| 225.00 | 19.30 | 20.40 | 20.75 | +13.02 | +168.44% | 5 | 41 | 0.46 | -0.71 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 227.50 | 20.90 | 22.40 | % | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.18 | 4/7/2025 10:58:53 AM EST | |||
| 230.00 | 22.90 | 24.20 | 14.48 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.79 | 0.01 | -0.16 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 232.50 | 24.80 | 26.40 | % | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.14 | 4/7/2025 10:58:53 AM EST | |||
| 235.00 | 26.20 | 28.40 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.86 | 0.01 | -0.11 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 237.50 | 28.40 | 31.50 | 29.10 | % | 1 | 0 | 0.36 | -0.88 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 10:58:53 AM EST | |
| 240.00 | 30.50 | 33.20 | 7.30 | 0.00 | 0.00% | 0 | 74 | 0.63 | -0.90 | 0.01 | -0.09 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 245.00 | 35.00 | 38.20 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.06 | 4/7/2025 10:58:53 AM EST | |||
| 250.00 | 39.80 | 43.10 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 4/7/2025 10:58:53 AM EST | |||
| 255.00 | 44.80 | 48.10 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:58:53 AM EST | |||
| 260.00 | 49.80 | 53.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 4/7/2025 10:58:53 AM EST | |||
| 265.00 | 54.90 | 58.10 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 270.00 | 59.80 | 63.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 275.00 | 64.80 | 67.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 280.00 | 69.80 | 73.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 285.00 | 74.80 | 78.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 290.00 | 79.80 | 83.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 295.00 | 85.00 | 88.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 300.00 | 90.00 | 93.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 305.00 | 95.00 | 98.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 310.00 | 100.00 | 103.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 315.00 | 105.00 | 108.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 320.00 | 110.10 | 113.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 325.00 | 115.00 | 118.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST |