Options Chain for UNION PAC CORP COM (UNP) - $235.57 as of 7/1/2025 9:45:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 119.70 | 123.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 120.00 | 114.50 | 118.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 125.00 | 109.60 | 113.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 130.00 | 104.60 | 108.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 135.00 | 99.90 | 103.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 140.00 | 94.90 | 98.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 145.00 | 89.50 | 93.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 150.00 | 84.80 | 88.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 155.00 | 79.60 | 83.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 160.00 | 74.80 | 78.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 165.00 | 70.10 | 73.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 170.00 | 64.90 | 68.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 175.00 | 60.00 | 63.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/1/2025 4:00:02 PM EST | |||
| 180.00 | 55.50 | 58.90 | 37.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 7/1/2025 4:00:02 PM EST |
| 185.00 | 50.60 | 53.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 7/1/2025 4:00:02 PM EST | |||
| 190.00 | 46.10 | 48.60 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 7/1/2025 4:00:02 PM EST | |||
| 195.00 | 40.60 | 44.00 | 30.11 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.98 | 0.00 | -0.04 | 4/10/2025 | 7/1/2025 4:00:02 PM EST |
| 200.00 | 35.70 | 39.10 | 24.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.96 | 0.00 | -0.05 | 6/4/2025 | 7/1/2025 4:00:02 PM EST |
| 205.00 | 30.80 | 33.00 | 22.50 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.94 | 0.01 | -0.05 | 6/12/2025 | 7/1/2025 4:00:02 PM EST |
| 210.00 | 27.30 | 28.30 | 21.17 | 0.00 | 0.00% | 0 | 50 | 0.27 | 0.91 | 0.01 | -0.06 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 215.00 | 22.80 | 23.70 | 13.35 | 0.00 | 0.00% | 0 | 42 | 0.26 | 0.87 | 0.01 | -0.07 | 6/20/2025 | 7/1/2025 4:00:02 PM EST |
| 220.00 | 18.40 | 19.30 | 18.50 | +3.17 | +20.68% | 10 | 96 | 0.24 | 0.82 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 225.00 | 14.50 | 15.10 | 14.50 | +3.50 | +31.82% | 17 | 365 | 0.23 | 0.75 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 230.00 | 10.80 | 11.30 | 11.98 | +4.33 | +56.61% | 9 | 1,179 | 0.22 | 0.66 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 235.00 | 7.70 | 8.10 | 8.00 | +2.50 | +45.46% | 19 | 671 | 0.21 | 0.56 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 240.00 | 5.10 | 5.40 | 5.28 | +2.13 | +67.62% | 93 | 3,150 | 0.20 | 0.43 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 245.00 | 3.00 | 3.40 | 3.25 | +1.47 | +82.59% | 186 | 1,189 | 0.19 | 0.30 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 250.00 | 0.80 | 2.00 | 1.91 | +1.01 | +112.23% | 596 | 11,605 | 0.19 | 0.19 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 255.00 | 0.85 | 1.00 | 0.95 | +0.47 | +97.92% | 4 | 740 | 0.18 | 0.11 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 260.00 | 0.40 | 0.55 | 0.50 | +0.25 | +100.00% | 14 | 1,136 | 0.18 | 0.06 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 2,967 | 0.31 | 0.03 | 0.01 | -0.01 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.80 | 0.18 | 0.00 | 0.00% | 0 | 88 | 0.31 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 7/1/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/1/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/1/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/1/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 249 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.35 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.55 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/1/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/1/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 322 | 1.22 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.03 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/1/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 7/1/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 1 | 15 | 0.55 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 190 | 0.52 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 318 | 0.54 | -0.01 | 0.00 | -0.03 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 195.00 | 0.10 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 339 | 0.32 | -0.02 | 0.00 | -0.04 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 200.00 | 0.35 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 264 | 0.28 | -0.04 | 0.00 | -0.05 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 205.00 | 0.55 | 0.75 | 0.62 | -0.33 | -34.74% | 5 | 5,121 | 0.28 | -0.06 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 210.00 | 0.85 | 1.00 | 1.43 | 0.00 | 0.00% | 0 | 294 | 0.26 | -0.09 | 0.01 | -0.06 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 215.00 | 1.20 | 1.95 | 1.39 | -0.60 | -30.16% | 3 | 207 | 0.26 | -0.13 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 220.00 | 1.85 | 2.05 | 2.01 | -0.94 | -31.87% | 1 | 258 | 0.24 | -0.18 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 225.00 | 2.75 | 2.95 | 2.75 | -1.45 | -34.53% | 14 | 567 | 0.22 | -0.25 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 230.00 | 4.00 | 4.30 | 4.51 | -1.69 | -27.26% | 11 | 487 | 0.21 | -0.34 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 235.00 | 5.80 | 6.50 | 5.50 | -2.50 | -31.25% | 10 | 554 | 0.21 | -0.44 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 240.00 | 8.20 | 8.60 | 8.13 | -2.97 | -26.76% | 6 | 97 | 0.20 | -0.57 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 245.00 | 11.20 | 12.80 | 10.60 | -10.80 | -50.47% | 1 | 113 | 0.21 | -0.70 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 250.00 | 14.70 | 16.50 | 26.29 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.81 | 0.02 | -0.05 | 5/21/2025 | 7/1/2025 4:00:02 PM EST |
| 255.00 | 18.80 | 20.10 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.03 | 2/24/2025 | 7/1/2025 4:00:02 PM EST |
| 260.00 | 24.00 | 25.00 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.94 | 0.01 | -0.02 | 1/30/2025 | 7/1/2025 4:00:02 PM EST |
| 265.00 | 27.70 | 31.20 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 7/1/2025 4:00:02 PM EST | |||
| 270.00 | 32.30 | 36.00 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 7/1/2025 4:00:02 PM EST | |||
| 275.00 | 37.30 | 41.30 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 280.00 | 42.30 | 46.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 285.00 | 47.30 | 51.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 290.00 | 52.30 | 56.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 295.00 | 57.30 | 61.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 300.00 | 62.30 | 65.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 305.00 | 67.40 | 71.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 310.00 | 72.30 | 76.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 315.00 | 77.30 | 81.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 320.00 | 82.40 | 85.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 325.00 | 87.40 | 91.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 330.00 | 92.40 | 96.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |