Options Chain for UNION PAC CORP COM (UNP) - $220.37 as of 5/27/2025 6:13:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 102.20 | 106.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 125.00 | 97.20 | 101.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 130.00 | 92.20 | 96.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 135.00 | 87.20 | 91.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 140.00 | 82.20 | 86.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 145.00 | 77.20 | 81.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 150.00 | 72.20 | 76.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 155.00 | 67.20 | 71.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 160.00 | 62.20 | 66.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 165.00 | 57.20 | 61.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 170.00 | 52.30 | 56.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 175.00 | 47.30 | 51.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 180.00 | 42.20 | 46.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 185.00 | 37.30 | 41.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 190.00 | 32.60 | 36.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 195.00 | 27.30 | 31.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 200.00 | 22.50 | 26.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 202.50 | 19.80 | 23.80 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 205.00 | 17.30 | 21.50 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 207.50 | 15.10 | 18.00 | % | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 210.00 | 12.50 | 16.60 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.89 | 0.02 | -0.05 | 5/9/2025 | 5/27/2025 3:59:51 PM EST |
| 212.50 | 11.90 | 12.50 | % | 0 | 0 | 0.26 | 0.85 | 0.02 | -0.06 | 5/27/2025 3:59:51 PM EST | |||
| 215.00 | 9.70 | 10.30 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.79 | 0.03 | -0.07 | 5/12/2025 | 5/27/2025 3:59:51 PM EST |
| 217.50 | 7.80 | 8.30 | % | 0 | 0 | 0.23 | 0.73 | 0.03 | -0.08 | 5/27/2025 3:59:51 PM EST | |||
| 220.00 | 4.90 | 6.70 | 11.80 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.65 | 0.04 | -0.09 | 5/13/2025 | 5/27/2025 3:59:51 PM EST |
| 222.50 | 4.50 | 4.80 | % | 0 | 0 | 0.21 | 0.56 | 0.04 | -0.10 | 5/27/2025 3:59:51 PM EST | |||
| 225.00 | 3.10 | 3.60 | 3.35 | -4.75 | -58.65% | 6 | 1 | 0.21 | 0.46 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 227.50 | 1.80 | 2.95 | 2.28 | % | 2 | 0 | 0.21 | 0.36 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 230.00 | 1.40 | 1.75 | 1.53 | -0.04 | -2.55% | 3 | 28 | 0.21 | 0.28 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 232.50 | 0.80 | 1.05 | % | 0 | 0 | 0.20 | 0.20 | 0.03 | -0.08 | 5/27/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.15 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 237.50 | 0.00 | 0.45 | 0.37 | % | 1 | 0 | 0.21 | 0.10 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 240.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.07 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 242.50 | 0.00 | 1.65 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.25 | 0.10 | -0.55 | -84.62% | 2 | 7 | 0.46 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 247.50 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 1.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 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 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.45 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:51 PM EST |
| 200.00 | 0.20 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 202.50 | 0.00 | 0.85 | % | 0 | 0 | 0.32 | -0.01 | 0.01 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 205.00 | 0.20 | 1.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.03 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 3:59:51 PM EST |
| 207.50 | 0.60 | 0.75 | % | 0 | 0 | 0.28 | -0.06 | 0.02 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 210.00 | 0.75 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.11 | 0.02 | -0.05 | 5/13/2025 | 5/27/2025 3:59:51 PM EST |
| 212.50 | 1.05 | 1.20 | 1.16 | % | 1 | 0 | 0.25 | -0.15 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 215.00 | 1.40 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.21 | 0.03 | -0.07 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 217.50 | 1.90 | 2.20 | % | 0 | 0 | 0.23 | -0.27 | 0.03 | -0.08 | 5/27/2025 3:59:51 PM EST | |||
| 220.00 | 2.60 | 2.90 | 3.90 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.35 | 0.04 | -0.09 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 222.50 | 3.50 | 3.90 | % | 0 | 0 | 0.21 | -0.44 | 0.04 | -0.10 | 5/27/2025 3:59:51 PM EST | |||
| 225.00 | 4.70 | 5.00 | 5.00 | -1.60 | -24.25% | 1 | 17 | 0.21 | -0.54 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 227.50 | 5.80 | 6.60 | % | 0 | 0 | 0.20 | -0.64 | 0.04 | -0.10 | 5/27/2025 3:59:51 PM EST | |||
| 230.00 | 7.90 | 8.40 | 5.45 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.72 | 0.03 | -0.09 | 5/20/2025 | 5/27/2025 3:59:51 PM EST |
| 232.50 | 9.80 | 10.30 | % | 0 | 0 | 0.20 | -0.80 | 0.03 | -0.08 | 5/27/2025 3:59:51 PM EST | |||
| 235.00 | 11.90 | 12.70 | 7.86 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.85 | 0.02 | -0.06 | 5/13/2025 | 5/27/2025 3:59:51 PM EST |
| 237.50 | 12.70 | 16.70 | % | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.05 | 5/27/2025 3:59:51 PM EST | |||
| 240.00 | 15.10 | 19.00 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.04 | 5/27/2025 3:59:51 PM EST | |||
| 242.50 | 17.80 | 21.40 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 245.00 | 20.10 | 24.00 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 247.50 | 22.40 | 26.40 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 250.00 | 24.90 | 29.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 255.00 | 29.90 | 34.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 260.00 | 34.90 | 39.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 265.00 | 39.90 | 44.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 270.00 | 45.00 | 49.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 275.00 | 49.90 | 54.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 280.00 | 54.90 | 59.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 285.00 | 59.90 | 63.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 290.00 | 64.90 | 69.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 295.00 | 69.80 | 74.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 300.00 | 74.90 | 79.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 305.00 | 79.80 | 84.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 310.00 | 84.90 | 89.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 315.00 | 89.90 | 93.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 320.00 | 94.90 | 98.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST |