Options Chain for UNION PAC CORP COM (UNP) - $232.15 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 100.60 | 103.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 95.60 | 98.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 90.60 | 93.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 85.90 | 88.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 80.60 | 83.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 75.70 | 79.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 70.70 | 73.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 65.70 | 69.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 60.70 | 63.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 55.60 | 59.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 50.60 | 53.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 45.60 | 48.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 40.70 | 43.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 35.70 | 39.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 30.90 | 34.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 205.00 | 25.90 | 29.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 207.50 | 23.30 | 26.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 210.00 | 20.80 | 24.30 | 26.88 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.99 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 212.50 | 18.60 | 22.00 | 23.09 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 16.70 | 19.10 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 217.50 | 13.70 | 16.30 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 11.30 | 13.40 | % | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.14 | 3/28/2025 3:59:55 PM EST | |||
| 222.50 | 9.60 | 10.70 | % | 0 | 0 | 0.25 | 0.86 | 0.02 | -0.15 | 3/28/2025 3:59:55 PM EST | |||
| 225.00 | 8.00 | 8.40 | 10.00 | % | 1 | 0 | 0.27 | 0.80 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 227.50 | 6.00 | 8.10 | % | 0 | 0 | 0.26 | 0.72 | 0.04 | -0.22 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 4.20 | 4.60 | 5.80 | -0.60 | -9.38% | 1 | 149 | 0.25 | 0.62 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 232.50 | 2.75 | 3.40 | 3.00 | -1.95 | -39.40% | 32 | 10 | 0.24 | 0.49 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 235.00 | 1.65 | 1.90 | 2.55 | -0.80 | -23.89% | 23 | 37 | 0.23 | 0.36 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 237.50 | 0.85 | 1.10 | 1.15 | -2.15 | -65.16% | 13 | 29 | 0.22 | 0.24 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 240.00 | 0.35 | 0.55 | 0.67 | -0.41 | -37.97% | 8 | 45 | 0.21 | 0.14 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 242.50 | 0.00 | 0.35 | 0.30 | -0.30 | -50.00% | 9 | 17 | 0.23 | 0.08 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.23 | 0.04 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 247.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.02 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.95 | 0.14 | +0.01 | +7.70% | 1 | 13 | 0.45 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 252.50 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 90 | 0.59 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 257.50 | 0.00 | 1.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 15 | 19 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 262.50 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 207.50 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.25 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 212.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.35 | 0.15 | % | 30 | 0 | 0.38 | -0.03 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 217.50 | 0.15 | 0.40 | 0.15 | % | 40 | 0 | 0.31 | -0.06 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 220.00 | 0.30 | 0.45 | 0.22 | -0.18 | -45.00% | 2 | 4 | 0.29 | -0.10 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 222.50 | 0.50 | 0.70 | 0.50 | +0.27 | +117.40% | 62 | 17 | 0.28 | -0.14 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 225.00 | 0.80 | 1.20 | 0.64 | -0.14 | -17.95% | 16 | 13 | 0.28 | -0.20 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 227.50 | 1.30 | 1.50 | 1.30 | +0.60 | +85.72% | 14 | 29 | 0.25 | -0.28 | 0.04 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 230.00 | 2.00 | 2.20 | 1.94 | +0.94 | +94.00% | 22 | 526 | 0.24 | -0.38 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 232.50 | 2.55 | 3.20 | 2.89 | +1.07 | +58.80% | 55 | 29 | 0.24 | -0.51 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 235.00 | 4.30 | 4.70 | 2.75 | -0.24 | -8.03% | 1 | 71 | 0.22 | -0.64 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 237.50 | 6.00 | 6.40 | 5.50 | +1.73 | +45.89% | 2 | 19 | 0.21 | -0.76 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 240.00 | 6.20 | 9.40 | 5.10 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.86 | 0.03 | -0.12 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 242.50 | 9.60 | 10.80 | 9.10 | +3.31 | +57.17% | 5 | 1 | 0.31 | -0.92 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 11.20 | 14.30 | 11.63 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.96 | 0.01 | -0.05 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 247.50 | 13.90 | 16.50 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 16.20 | 19.10 | 9.38 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 252.50 | 18.80 | 21.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 255.00 | 21.10 | 24.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 257.50 | 23.30 | 27.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 26.20 | 29.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 262.50 | 28.80 | 31.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 31.20 | 34.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 36.00 | 39.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 41.60 | 44.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 46.20 | 49.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 285.00 | 51.50 | 54.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 56.50 | 59.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 295.00 | 61.20 | 64.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 300.00 | 66.50 | 69.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 305.00 | 71.50 | 74.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 310.00 | 76.60 | 79.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 315.00 | 80.80 | 84.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 320.00 | 86.20 | 89.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 325.00 | 91.50 | 94.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |