Options Chain for UNION PAC CORP COM (UNP) - $222.87 as of 5/23/2025 3:42:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 105.30 | 108.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 120.00 | 100.50 | 103.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 125.00 | 95.20 | 98.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 130.00 | 90.20 | 93.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 135.00 | 85.20 | 88.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 140.00 | 80.20 | 84.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 145.00 | 75.40 | 79.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 150.00 | 70.40 | 74.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 155.00 | 65.30 | 69.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 160.00 | 60.30 | 64.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 165.00 | 55.30 | 59.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 170.00 | 50.40 | 54.10 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 175.00 | 45.50 | 49.20 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 5/23/2025 3:59:55 PM EST | |||
| 180.00 | 40.80 | 44.50 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.03 | 5/23/2025 3:59:55 PM EST | |||
| 185.00 | 35.90 | 39.70 | 30.10 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.93 | 0.00 | -0.03 | 4/28/2025 | 5/23/2025 3:59:55 PM EST |
| 190.00 | 32.20 | 34.90 | % | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.04 | 5/23/2025 3:59:55 PM EST | |||
| 195.00 | 27.30 | 28.80 | 29.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.88 | 0.01 | -0.04 | 4/23/2025 | 5/23/2025 3:59:55 PM EST |
| 200.00 | 22.60 | 24.50 | 31.13 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.84 | 0.01 | -0.05 | 5/12/2025 | 5/23/2025 3:59:55 PM EST |
| 205.00 | 17.90 | 20.20 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.79 | 0.01 | -0.06 | 4/28/2025 | 5/23/2025 3:59:55 PM EST |
| 210.00 | 14.10 | 16.00 | 14.90 | -7.49 | -33.46% | 6 | 18 | 0.22 | 0.73 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 215.00 | 11.70 | 12.30 | 19.63 | 0.00 | 0.00% | 0 | 120 | 0.23 | 0.66 | 0.02 | -0.07 | 5/16/2025 | 5/23/2025 3:59:55 PM EST |
| 220.00 | 8.50 | 10.40 | 14.80 | 0.00 | 0.00% | 0 | 260 | 0.24 | 0.56 | 0.02 | -0.07 | 5/15/2025 | 5/23/2025 3:59:55 PM EST |
| 225.00 | 5.80 | 7.20 | 6.06 | -0.74 | -10.89% | 28 | 110 | 0.22 | 0.45 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 230.00 | 3.90 | 4.80 | 3.95 | -0.55 | -12.23% | 14 | 299 | 0.22 | 0.34 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 235.00 | 2.40 | 2.65 | 2.45 | -0.15 | -5.77% | 5 | 610 | 0.20 | 0.23 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 240.00 | 1.40 | 1.60 | 1.60 | -0.10 | -5.89% | 4 | 528 | 0.20 | 0.15 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 245.00 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 2 | 254 | 0.20 | 0.10 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 250.00 | 0.40 | 0.55 | 0.38 | -0.27 | -41.54% | 7 | 77 | 0.19 | 0.07 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 255.00 | 0.15 | 0.45 | 0.30 | -0.12 | -28.58% | 3 | 61 | 0.20 | 0.05 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 260.00 | 0.05 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.03 | 0.00 | -0.01 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 1.95 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 0.70 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.80 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.55 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/23/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/23/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/23/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 170.00 | 0.10 | 2.45 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 175.00 | 0.15 | 1.75 | 1.48 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.04 | 0.00 | -0.02 | 4/25/2025 | 5/23/2025 3:59:55 PM EST |
| 180.00 | 0.35 | 1.05 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.06 | 0.00 | -0.03 | 5/16/2025 | 5/23/2025 3:59:55 PM EST |
| 185.00 | 0.60 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.07 | 0.00 | -0.03 | 5/16/2025 | 5/23/2025 3:59:55 PM EST |
| 190.00 | 0.90 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 48 | 0.34 | -0.09 | 0.01 | -0.04 | 5/9/2025 | 5/23/2025 3:59:55 PM EST |
| 195.00 | 0.80 | 2.25 | 1.40 | +0.25 | +21.74% | 3 | 262 | 0.29 | -0.12 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 200.00 | 1.40 | 2.40 | 1.75 | +0.10 | +6.07% | 7 | 73 | 0.27 | -0.16 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 205.00 | 2.40 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 119 | 0.26 | -0.21 | 0.01 | -0.06 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 210.00 | 3.30 | 3.60 | 3.50 | +0.55 | +18.65% | 34 | 50 | 0.24 | -0.27 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 215.00 | 4.60 | 4.90 | 4.65 | +0.55 | +13.42% | 13 | 562 | 0.23 | -0.34 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 220.00 | 6.40 | 6.80 | 6.60 | +0.50 | +8.20% | 158 | 77 | 0.23 | -0.44 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 225.00 | 8.80 | 9.10 | 8.90 | +0.50 | +5.96% | 2 | 95 | 0.22 | -0.55 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 230.00 | 11.60 | 12.40 | 12.10 | +1.50 | +14.16% | 1 | 67 | 0.21 | -0.66 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 235.00 | 15.20 | 16.20 | 16.50 | +4.30 | +35.25% | 2 | 25 | 0.22 | -0.77 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 240.00 | 19.40 | 20.60 | 12.80 | 0.00 | 0.00% | 0 | 16 | 0.22 | -0.85 | 0.01 | -0.03 | 5/12/2025 | 5/23/2025 3:59:55 PM EST |
| 245.00 | 22.40 | 25.70 | % | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.03 | 5/23/2025 3:59:55 PM EST | |||
| 250.00 | 27.60 | 31.00 | % | 0 | 0 | 0.24 | -0.93 | 0.01 | -0.02 | 5/23/2025 3:59:55 PM EST | |||
| 255.00 | 32.30 | 36.00 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 5/23/2025 3:59:55 PM EST | |||
| 260.00 | 37.10 | 41.00 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 265.00 | 42.30 | 46.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 270.00 | 47.50 | 50.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 275.00 | 52.20 | 56.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 280.00 | 57.10 | 61.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 285.00 | 62.10 | 65.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 290.00 | 67.10 | 71.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 295.00 | 72.10 | 76.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 300.00 | 77.10 | 81.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 305.00 | 82.20 | 86.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 310.00 | 87.20 | 91.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 315.00 | 92.10 | 96.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 320.00 | 97.10 | 100.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 325.00 | 102.00 | 105.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 330.00 | 107.20 | 110.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST |