Options Chain for UNION PAC CORP COM (UNP) - $224.95 as of 6/13/2025 4:03:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.60 | 105.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 96.50 | 100.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 91.60 | 95.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 135.00 | 86.60 | 90.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 81.70 | 85.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 145.00 | 76.60 | 80.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 150.00 | 71.60 | 75.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 155.00 | 66.60 | 70.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 160.00 | 61.70 | 65.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 56.80 | 60.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 170.00 | 51.70 | 55.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 175.00 | 46.80 | 50.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 180.00 | 41.80 | 45.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 185.00 | 36.80 | 40.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 190.00 | 31.90 | 35.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 195.00 | 27.00 | 30.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 200.00 | 22.20 | 26.00 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 205.00 | 17.40 | 21.20 | % | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 210.00 | 12.80 | 16.60 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 215.00 | 10.30 | 11.00 | % | 0 | 0 | 0.25 | 0.76 | 0.02 | -0.11 | 6/13/2025 4:00:02 PM EST | |||
| 220.00 | 6.50 | 7.00 | 9.12 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.63 | 0.03 | -0.12 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 225.00 | 3.50 | 4.30 | 3.70 | -1.10 | -22.92% | 1 | 8 | 0.22 | 0.45 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 1.65 | 2.15 | 1.95 | -0.25 | -11.37% | 4 | 50 | 0.21 | 0.27 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 235.00 | 0.65 | 0.95 | 0.85 | -0.15 | -15.00% | 50 | 1 | 0.20 | 0.14 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.06 | 0.01 | -0.03 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 2.25 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.30 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.40 | 0.68 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.01 | 0.00 | -0.03 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.03 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 205.00 | 0.35 | 2.75 | 0.53 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.07 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 0.85 | 1.20 | 0.82 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.15 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 215.00 | 1.45 | 2.00 | 1.72 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.24 | 0.02 | -0.11 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 2.60 | 3.30 | 2.25 | -1.15 | -33.83% | 1 | 17 | 0.22 | -0.37 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 225.00 | 4.80 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.55 | 0.04 | -0.11 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 7.80 | 8.70 | % | 0 | 0 | 0.20 | -0.73 | 0.03 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 235.00 | 11.70 | 12.80 | % | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 14.90 | 18.70 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 19.90 | 23.80 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 24.90 | 28.80 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 255.00 | 29.90 | 33.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 35.00 | 38.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 265.00 | 40.00 | 43.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 44.90 | 48.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 275.00 | 49.90 | 53.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 280.00 | 54.90 | 58.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 285.00 | 59.90 | 63.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 64.90 | 68.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 295.00 | 69.90 | 73.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 74.90 | 78.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 305.00 | 79.90 | 83.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 310.00 | 84.90 | 88.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 315.00 | 90.20 | 93.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 320.00 | 94.90 | 98.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |