Options Chain for UNION PAC CORP COM (UNP) - $216.53 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 95.10 | 99.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 90.30 | 93.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 85.20 | 88.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 80.10 | 83.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 74.90 | 78.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 70.20 | 74.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 65.20 | 68.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 60.90 | 64.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 56.10 | 59.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 51.20 | 54.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 46.20 | 49.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 40.30 | 44.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 36.20 | 39.40 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 31.10 | 34.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 26.90 | 29.40 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 21.70 | 24.80 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 197.50 | 19.90 | 20.70 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 17.60 | 18.70 | % | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 202.50 | 15.40 | 16.40 | % | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 205.00 | 13.20 | 14.10 | % | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 207.50 | 11.30 | 11.80 | % | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 9.30 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.72 | 0.03 | -0.15 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 212.50 | 7.60 | 8.10 | % | 0 | 0 | 0.27 | 0.65 | 0.03 | -0.16 | 5/5/2025 4:00:01 PM EST | |||
| 215.00 | 5.90 | 6.30 | 7.40 | -0.20 | -2.64% | 2 | 138 | 0.26 | 0.58 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 217.50 | 4.50 | 5.00 | % | 0 | 0 | 0.26 | 0.50 | 0.03 | -0.15 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 3.30 | 3.70 | 4.40 | -0.50 | -10.21% | 9 | 80 | 0.25 | 0.42 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 222.50 | 2.30 | 2.75 | % | 0 | 0 | 0.24 | 0.34 | 0.03 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 225.00 | 1.45 | 1.90 | 2.45 | 0.00 | 0.00% | 0 | 120 | 0.24 | 0.26 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 227.50 | 1.00 | 1.35 | % | 0 | 0 | 0.23 | 0.19 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 0.60 | 0.90 | 0.90 | -0.30 | -25.00% | 1 | 95 | 0.23 | 0.13 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 232.50 | 0.30 | 0.60 | % | 0 | 0 | 0.22 | 0.09 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.06 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 237.50 | 0.00 | 0.60 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.60 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 242.50 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.55 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 2.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.65 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 0.20 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.05 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.00 | 1.43 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.07 | 0.01 | -0.09 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 197.50 | 0.70 | 0.90 | % | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 0.90 | 1.15 | 0.96 | -1.16 | -54.72% | 1 | 5 | 0.33 | -0.12 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 202.50 | 1.10 | 1.45 | 1.05 | % | 1 | 0 | 0.32 | -0.15 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 205.00 | 1.45 | 1.65 | 1.35 | +0.08 | +6.30% | 2 | 6 | 0.30 | -0.19 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 207.50 | 1.85 | 2.10 | % | 0 | 0 | 0.29 | -0.23 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 2.40 | 2.65 | 2.15 | +0.10 | +4.88% | 5 | 81 | 0.28 | -0.28 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 212.50 | 3.00 | 3.50 | % | 0 | 0 | 0.28 | -0.35 | 0.03 | -0.16 | 5/5/2025 4:00:01 PM EST | |||
| 215.00 | 3.90 | 4.30 | 3.90 | +0.50 | +14.71% | 2 | 40 | 0.27 | -0.42 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 217.50 | 5.00 | 5.50 | % | 0 | 0 | 0.26 | -0.50 | 0.03 | -0.15 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 6.20 | 6.70 | 9.34 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.58 | 0.03 | -0.15 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 222.50 | 7.80 | 8.30 | % | 0 | 0 | 0.25 | -0.66 | 0.03 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 225.00 | 9.20 | 10.10 | % | 0 | 0 | 0.23 | -0.74 | 0.03 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 227.50 | 11.30 | 12.00 | % | 0 | 0 | 0.23 | -0.81 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 13.40 | 14.30 | 12.27 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.87 | 0.02 | -0.07 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 232.50 | 14.10 | 17.00 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 235.00 | 16.70 | 19.80 | 15.62 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.94 | 0.01 | -0.04 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 237.50 | 19.30 | 21.80 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 21.40 | 24.70 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 242.50 | 23.90 | 27.30 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 245.00 | 26.40 | 29.40 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 31.80 | 34.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 255.00 | 36.50 | 39.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 41.40 | 44.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 265.00 | 46.60 | 50.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 52.60 | 54.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 275.00 | 56.70 | 60.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 61.50 | 64.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 285.00 | 66.60 | 69.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 71.40 | 74.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 295.00 | 76.70 | 79.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 82.10 | 84.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 305.00 | 87.00 | 90.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 91.40 | 94.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 315.00 | 96.40 | 99.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 320.00 | 101.60 | 104.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 325.00 | 106.60 | 109.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |