Options Chain for UNION PAC CORP COM (UNP) - $233.56 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 101.60 | 105.60 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 96.60 | 100.60 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 91.70 | 95.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 86.60 | 90.40 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 81.60 | 85.40 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 76.60 | 80.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 71.70 | 75.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 66.70 | 70.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 61.70 | 65.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 56.70 | 60.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 51.60 | 55.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 46.70 | 50.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 41.70 | 45.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 36.70 | 40.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 31.70 | 35.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 26.80 | 30.60 | 29.90 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 21.70 | 24.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 212.50 | 19.30 | 22.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 16.70 | 19.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 217.50 | 14.40 | 16.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 12.80 | 15.00 | 12.60 | -13.90 | -52.46% | 1 | 5 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 10.00 | 12.30 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 6.70 | 10.00 | 15.22 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.98 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 4.90 | 6.70 | % | 0 | 0 | 0.30 | 0.92 | 0.03 | -0.15 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 3.70 | 4.20 | 3.45 | -1.05 | -23.34% | 2 | 15 | 0.23 | 0.83 | 0.06 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 1.90 | 2.15 | 1.45 | -0.43 | -22.88% | 2 | 26 | 0.20 | 0.63 | 0.11 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.70 | 1.20 | 0.80 | -0.08 | -9.10% | 24 | 48 | 0.26 | 0.34 | 0.11 | -0.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 237.50 | 0.10 | 0.25 | 0.15 | -0.35 | -70.00% | 9 | 53 | 0.18 | 0.11 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 4 | 93 | 0.23 | 0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 242.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 10 | 66 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 247.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 252.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 257.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 167 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 262.50 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 267.50 | 0.00 | 1.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 272.50 | 0.00 | 1.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.20 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 295.00 | 0.00 | 1.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.20 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.20 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 1 | 88 | 0.33 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.08 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.25 | 0.40 | 0.37 | -0.31 | -45.59% | 4 | 129 | 0.22 | -0.17 | 0.06 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 0.80 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 46 | 0.20 | -0.37 | 0.11 | -0.39 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 2.00 | 2.30 | 2.65 | +0.65 | +32.50% | 2 | 110 | 0.19 | -0.66 | 0.11 | -0.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 237.50 | 3.70 | 5.20 | 4.55 | +0.12 | +2.71% | 1 | 34 | 0.33 | -0.89 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 5.40 | 7.30 | 6.66 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.98 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 242.50 | 8.60 | 9.50 | 10.58 | +3.08 | +41.07% | 6 | 23 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 10.50 | 12.20 | 7.20 | 0.00 | 0.00% | 0 | 17 | 0.74 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 247.50 | 12.10 | 14.30 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 15.60 | 17.70 | 4.94 | 0.00 | 0.00% | 0 | 10 | 0.66 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 252.50 | 17.20 | 19.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 20.90 | 23.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 257.50 | 22.00 | 25.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 24.60 | 28.40 | 25.84 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 262.50 | 27.10 | 30.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 29.60 | 33.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 267.50 | 32.00 | 36.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 34.40 | 38.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 272.50 | 37.00 | 40.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 39.70 | 43.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 44.80 | 48.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 49.50 | 53.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 54.50 | 58.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 59.40 | 63.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 64.50 | 68.40 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 69.80 | 73.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 74.50 | 78.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 79.60 | 83.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 84.50 | 88.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 89.60 | 93.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |