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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 113.90 | 117.70 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 125.00 | 109.20 | 112.80 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 130.00 | 104.00 | 107.80 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 135.00 | 99.30 | 102.70 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 140.00 | 94.20 | 97.70 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 145.00 | 88.90 | 92.70 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 150.00 | 83.80 | 87.70 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 155.00 | 79.00 | 82.80 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 160.00 | 74.00 | 77.80 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 165.00 | 69.20 | 72.80 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 170.00 | 64.60 | 67.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 175.00 | 59.00 | 62.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 180.00 | 53.90 | 57.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 185.00 | 48.80 | 52.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 190.00 | 44.20 | 47.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 192.50 | 41.70 | 45.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 195.00 | 38.80 | 43.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 197.50 | 36.30 | 40.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 200.00 | 33.80 | 37.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 202.50 | 31.70 | 35.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 205.00 | 29.20 | 32.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 207.50 | 26.90 | 30.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 210.00 | 24.00 | 27.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 212.50 | 21.50 | 25.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 215.00 | 19.80 | 22.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 217.50 | 17.30 | 20.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 220.00 | 14.70 | 17.90 | 10.40 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 222.50 | 12.60 | 15.30 | 6.92 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 225.00 | 10.10 | 12.90 | 6.28 | 0.00 | 0.00% | 0 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 227.50 | 7.70 | 10.20 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.70 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 230.00 | 5.50 | 6.80 | 5.60 | +3.58 | +177.23% | 25 | 115 | 0.41 | 0.91 | 0.04 | -0.14 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 232.50 | 3.40 | 4.40 | 2.70 | +1.44 | +114.29% | 34 | 42 | 0.32 | 0.78 | 0.07 | -0.25 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 235.00 | 1.00 | 2.05 | 1.87 | +1.42 | +315.56% | 50 | 63 | 0.18 | 0.56 | 0.12 | -0.30 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 237.50 | 0.40 | 0.85 | 0.35 | +0.03 | +9.38% | 16 | 20 | 0.20 | 0.26 | 0.11 | -0.25 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.30 | 0.20 | +0.12 | +150.00% | 28 | 59 | 0.19 | 0.08 | 0.05 | -0.13 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 242.50 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | -0.02 | 7/1/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 247.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 87 | 0.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 252.50 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.05 | % | 1 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 135.00 | 0.00 | 0.30 | 0.25 | % | 1 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 140.00 | 0.00 | 1.05 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.80 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 192.50 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.41 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 4:00:02 PM EST |
| 207.50 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 212.50 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 182 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 217.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 222.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 214 | 0.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 1.55 | 0.16 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 227.50 | 0.00 | 0.95 | 0.20 | -0.21 | -51.22% | 4 | 57 | 0.50 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | -0.93 | -87.74% | 15 | 36 | 0.27 | -0.09 | 0.04 | -0.14 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 232.50 | 0.20 | 0.80 | 0.55 | -1.30 | -70.27% | 5 | 19 | 0.20 | -0.22 | 0.07 | -0.25 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 235.00 | 0.90 | 1.25 | 1.20 | -7.50 | -86.21% | 17 | 14 | 0.22 | -0.44 | 0.12 | -0.30 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 237.50 | 2.25 | 3.90 | 1.88 | % | 10 | 0 | 0.26 | -0.74 | 0.11 | -0.25 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 240.00 | 3.70 | 6.20 | % | 0 | 0 | 0.49 | -0.92 | 0.05 | -0.13 | 7/1/2025 4:00:02 PM EST | |||
| 242.50 | 5.80 | 8.80 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.02 | 7/1/2025 4:00:02 PM EST | |||
| 245.00 | 8.10 | 11.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 247.50 | 9.90 | 13.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 250.00 | 13.50 | 16.10 | 28.52 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 4:00:02 PM EST |
| 252.50 | 14.90 | 18.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 255.00 | 17.90 | 21.20 | 33.52 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 4:00:02 PM EST |
| 260.00 | 23.30 | 26.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 265.00 | 27.30 | 31.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 270.00 | 32.50 | 36.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 275.00 | 37.20 | 41.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 280.00 | 42.40 | 46.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 285.00 | 47.40 | 51.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 290.00 | 53.10 | 56.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 295.00 | 57.30 | 61.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 300.00 | 62.50 | 66.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 305.00 | 67.30 | 71.30 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 310.00 | 72.60 | 76.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 315.00 | 77.30 | 81.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 320.00 | 82.30 | 86.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |