Options Chain for UNION PAC CORP COM (UNP) - $222.11 as of 5/27/2025 1:21:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 102.60 | 105.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 125.00 | 98.30 | 100.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 130.00 | 92.40 | 95.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 135.00 | 87.50 | 90.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 140.00 | 83.10 | 85.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 145.00 | 77.70 | 80.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 150.00 | 72.90 | 75.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 155.00 | 68.20 | 70.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 160.00 | 63.30 | 65.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 165.00 | 57.60 | 60.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 170.00 | 52.80 | 55.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 175.00 | 47.40 | 50.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 180.00 | 42.60 | 45.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 185.00 | 37.50 | 40.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 190.00 | 33.00 | 35.30 | 25.41 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:58:51 AM EST |
| 195.00 | 28.40 | 30.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 200.00 | 23.20 | 25.10 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:51 AM EST |
| 202.50 | 20.40 | 23.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 205.00 | 17.60 | 20.30 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:51 AM EST |
| 207.50 | 15.10 | 18.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 210.00 | 13.10 | 15.20 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.43 | 1.00 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 11:58:51 AM EST |
| 212.50 | 11.60 | 12.70 | % | 0 | 0 | 0.43 | 0.94 | 0.03 | -0.03 | 5/27/2025 11:58:51 AM EST | |||
| 215.00 | 9.30 | 9.80 | 9.58 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.87 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 217.50 | 7.10 | 7.50 | 7.30 | % | 1 | 0 | 0.23 | 0.79 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 11:58:51 AM EST | |
| 220.00 | 5.10 | 5.40 | 5.68 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.69 | 0.05 | -0.10 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 222.50 | 3.60 | 3.70 | 3.15 | -0.25 | -7.36% | 1 | 9 | 0.21 | 0.56 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 225.00 | 2.30 | 2.45 | 2.23 | +0.23 | +11.50% | 7 | 31 | 0.21 | 0.42 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 227.50 | 1.35 | 1.50 | 1.25 | -0.12 | -8.76% | 4 | 10 | 0.21 | 0.29 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 230.00 | 0.75 | 0.80 | 0.75 | -0.05 | -6.25% | 16 | 55 | 0.20 | 0.19 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 232.50 | 0.35 | 0.50 | 0.45 | -0.07 | -13.47% | 1 | 8 | 0.20 | 0.11 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 235.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.06 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 237.50 | 0.00 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.03 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 11:58:51 AM EST |
| 240.00 | 0.00 | 0.25 | 0.05 | -0.35 | -87.50% | 7 | 47 | 0.27 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 242.50 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/27/2025 11:58:51 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 247.50 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 252.50 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 280.00 | 0.00 | 1.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 285.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 300.00 | 0.00 | 1.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 325.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 170.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 175.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:51 AM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 190.00 | 0.00 | 0.75 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 11:58:51 AM EST |
| 195.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 200.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 205.00 | 0.20 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:51 AM EST |
| 207.50 | 0.25 | 0.40 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 210.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 212.50 | 0.55 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.06 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 215.00 | 0.85 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 89 | 0.24 | -0.13 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 217.50 | 1.25 | 1.45 | 1.80 | +0.09 | +5.27% | 1 | 12 | 0.23 | -0.21 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 220.00 | 1.90 | 2.10 | 1.95 | -1.89 | -49.22% | 7 | 4 | 0.22 | -0.31 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 222.50 | 2.85 | 3.00 | 2.82 | -1.54 | -35.33% | 3 | 7 | 0.21 | -0.44 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 225.00 | 4.10 | 4.30 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.58 | 0.06 | -0.11 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 227.50 | 5.60 | 5.90 | % | 0 | 0 | 0.20 | -0.71 | 0.05 | -0.10 | 5/27/2025 11:58:51 AM EST | |||
| 230.00 | 7.50 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.81 | 0.04 | -0.08 | 5/15/2025 | 5/27/2025 11:58:51 AM EST |
| 232.50 | 9.60 | 10.00 | 10.10 | -1.35 | -11.79% | 1 | 1 | 0.20 | -0.89 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 235.00 | 11.70 | 12.50 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.94 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 237.50 | 14.10 | 15.10 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 5/27/2025 11:58:51 AM EST | |||
| 240.00 | 16.10 | 18.40 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 5/27/2025 11:58:51 AM EST | |||
| 242.50 | 18.70 | 21.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/27/2025 11:58:51 AM EST | |||
| 245.00 | 20.60 | 23.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 247.50 | 22.80 | 26.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 250.00 | 25.20 | 28.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 252.50 | 28.40 | 31.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 255.00 | 30.80 | 33.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 260.00 | 35.40 | 38.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 265.00 | 40.90 | 43.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 270.00 | 45.90 | 48.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 275.00 | 51.00 | 53.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 280.00 | 55.70 | 58.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 285.00 | 60.30 | 63.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 290.00 | 66.00 | 68.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 295.00 | 70.90 | 73.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 300.00 | 75.30 | 78.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 305.00 | 81.00 | 83.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 310.00 | 85.90 | 88.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 315.00 | 90.60 | 93.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 320.00 | 95.90 | 98.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 325.00 | 100.10 | 103.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST |