Options Chain for UNION PAC CORP COM (UNP) - $213.29 as of 4/25/2025 9:12:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 96.90 | 100.10 | 140.85 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 91.90 | 95.60 | 89.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 86.90 | 90.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 130.00 | 82.00 | 85.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 135.00 | 77.00 | 80.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 140.00 | 72.10 | 75.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 145.00 | 67.10 | 70.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 150.00 | 62.10 | 64.90 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 155.00 | 57.20 | 60.90 | 56.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 52.30 | 55.20 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 165.00 | 47.40 | 51.00 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 170.00 | 42.60 | 46.10 | 68.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.04 | 12/6/2024 | 4/25/2025 3:59:51 PM EST |
| 175.00 | 37.70 | 40.70 | % | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 180.00 | 33.10 | 36.20 | 52.19 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.90 | 0.01 | -0.05 | 7/8/2024 | 4/25/2025 3:59:51 PM EST |
| 185.00 | 28.30 | 31.50 | 55.64 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.87 | 0.01 | -0.06 | 5/31/2024 | 4/25/2025 3:59:51 PM EST |
| 190.00 | 24.80 | 26.00 | 31.29 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.85 | 0.01 | -0.06 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 195.00 | 20.60 | 22.50 | 55.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.81 | 0.01 | -0.06 | 11/6/2024 | 4/25/2025 3:59:51 PM EST |
| 200.00 | 17.00 | 17.70 | 18.90 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.76 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 205.00 | 13.30 | 14.00 | 12.70 | -0.55 | -4.16% | 7 | 69 | 0.27 | 0.69 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 210.00 | 10.00 | 10.40 | 9.40 | -1.90 | -16.82% | 35 | 75 | 0.25 | 0.59 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 215.00 | 7.10 | 7.40 | 6.79 | -1.41 | -17.20% | 13 | 192 | 0.24 | 0.48 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 220.00 | 3.60 | 5.10 | 4.60 | -0.95 | -17.12% | 37 | 110 | 0.23 | 0.37 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 225.00 | 2.05 | 3.20 | 2.80 | -0.70 | -20.00% | 24 | 105 | 0.22 | 0.27 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 230.00 | 1.70 | 1.90 | 1.60 | -0.50 | -23.81% | 60 | 274 | 0.21 | 0.19 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 235.00 | 0.80 | 1.10 | 0.85 | -0.30 | -26.09% | 11 | 6,290 | 0.20 | 0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 240.00 | 0.35 | 0.60 | 0.51 | +0.01 | +2.00% | 5 | 567 | 0.20 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 245.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 904 | 0.21 | 0.08 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 250.00 | 0.05 | 1.65 | 0.23 | 0.00 | 0.00% | 0 | 871 | 0.26 | 0.05 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 762 | 0.25 | 0.04 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 260.00 | 0.10 | 1.40 | 0.10 | -0.65 | -86.67% | 2 | 1,060 | 0.30 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 265.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 365 | 0.40 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 820 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 275.00 | 0.05 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 260 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 490 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 285.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 569 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 224 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:51 PM EST |
| 295.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 341 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1,021 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 305.00 | 0.00 | 1.55 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 4/25/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:51 PM EST |
| 315.00 | 0.00 | 1.55 | 1.93 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 4/25/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 325.00 | 0.00 | 1.75 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.30 | 3.60 | 0.00 | 0.00% | 0 | 90 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2025 3:59:51 PM EST |
| 335.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 67 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 4/25/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:51 PM EST |
| 345.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 3:59:51 PM EST |
| 365.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2025 3:59:51 PM EST |
| 375.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.85 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.80 | 0.57 | -1.13 | -66.48% | 1 | 22 | 0.61 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.03 | 0.00 | -0.02 | 12/23/2024 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 0.35 | 1.70 | 0.94 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.05 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 170.00 | 0.60 | 1.05 | 0.82 | -0.04 | -4.66% | 10 | 45 | 0.39 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 175.00 | 0.80 | 1.25 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.08 | 0.00 | -0.04 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 180.00 | 1.00 | 1.50 | 1.24 | +0.02 | +1.64% | 11 | 194 | 0.34 | -0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 185.00 | 1.25 | 2.20 | 1.75 | +0.08 | +4.79% | 9 | 526 | 0.33 | -0.13 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 190.00 | 2.05 | 2.30 | 2.25 | +0.27 | +13.64% | 10 | 141 | 0.31 | -0.15 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 195.00 | 2.75 | 3.00 | 2.97 | +0.34 | +12.93% | 10 | 290 | 0.30 | -0.19 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 200.00 | 3.70 | 3.90 | 4.00 | +0.47 | +13.32% | 6 | 573 | 0.28 | -0.24 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 205.00 | 5.00 | 5.30 | 5.46 | +0.46 | +9.20% | 18 | 1,817 | 0.26 | -0.31 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 210.00 | 6.60 | 6.80 | 7.20 | +0.40 | +5.89% | 52 | 381 | 0.25 | -0.41 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 215.00 | 8.70 | 9.00 | 8.90 | +0.66 | +8.01% | 16 | 1,159 | 0.24 | -0.52 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 220.00 | 11.40 | 11.70 | 12.00 | +0.80 | +7.15% | 1 | 2,003 | 0.23 | -0.63 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 225.00 | 14.50 | 15.10 | 14.20 | 0.00 | 0.00% | 0 | 527 | 0.22 | -0.73 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 230.00 | 17.70 | 19.10 | 17.80 | 0.00 | 0.00% | 0 | 433 | 0.21 | -0.81 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 235.00 | 22.50 | 23.40 | 16.70 | 0.00 | 0.00% | 0 | 608 | 0.21 | -0.86 | 0.01 | -0.03 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 240.00 | 26.30 | 29.00 | 20.50 | 0.00 | 0.00% | 0 | 245 | 0.21 | -0.89 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 245.00 | 31.30 | 34.20 | 24.60 | 0.00 | 0.00% | 0 | 659 | 0.32 | -0.92 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 250.00 | 36.00 | 39.00 | 28.00 | 0.00 | 0.00% | 0 | 584 | 0.38 | -0.95 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 255.00 | 40.90 | 44.10 | 45.62 | 0.00 | 0.00% | 0 | 147 | 0.36 | -0.96 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 260.00 | 45.60 | 49.00 | 49.07 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 265.00 | 51.00 | 54.00 | 16.50 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 3:59:51 PM EST |
| 270.00 | 55.20 | 58.90 | 23.52 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 4/25/2025 3:59:51 PM EST |
| 275.00 | 60.40 | 63.90 | 29.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:51 PM EST |
| 280.00 | 65.50 | 68.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 285.00 | 70.50 | 73.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 290.00 | 75.50 | 78.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 295.00 | 80.50 | 83.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 300.00 | 85.50 | 88.70 | 54.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 4/25/2025 3:59:51 PM EST |
| 305.00 | 90.50 | 93.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 310.00 | 95.50 | 98.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 315.00 | 100.00 | 103.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 320.00 | 105.60 | 108.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 325.00 | 110.10 | 113.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 330.00 | 115.10 | 118.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 335.00 | 120.10 | 123.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 340.00 | 125.00 | 128.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 345.00 | 130.00 | 133.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 350.00 | 135.00 | 138.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 355.00 | 140.00 | 143.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 360.00 | 145.60 | 148.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 365.00 | 150.00 | 153.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 370.00 | 155.30 | 158.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 375.00 | 160.10 | 163.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 380.00 | 165.00 | 168.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |