Options Chain for UNION PAC CORP COM (UNP) - $236.29 as of 4/23/2024 9:10:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 104.00 | 107.70 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 135.00 | 99.00 | 102.80 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 140.00 | 94.00 | 98.10 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 145.00 | 89.00 | 93.10 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 150.00 | 84.00 | 87.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 155.00 | 79.00 | 82.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 160.00 | 74.00 | 78.20 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 165.00 | 69.00 | 72.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 170.00 | 64.00 | 67.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 175.00 | 59.00 | 62.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 180.00 | 54.00 | 58.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 185.00 | 49.00 | 52.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 190.00 | 44.00 | 47.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.08 | 4/23/2024 3:59:55 PM EST | |||
| 195.00 | 39.00 | 42.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.08 | 4/23/2024 3:59:55 PM EST | |||
| 200.00 | 34.00 | 37.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.08 | 4/23/2024 3:59:55 PM EST | |||
| 205.00 | 29.00 | 33.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.09 | 4/23/2024 3:59:55 PM EST | |||
| 207.50 | 26.50 | 30.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.09 | 4/23/2024 3:59:55 PM EST | |||
| 210.00 | 24.00 | 28.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.10 | 4/23/2024 3:59:55 PM EST | |||
| 212.50 | 21.50 | 26.00 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.12 | 4/23/2024 3:59:55 PM EST | |||
| 215.00 | 19.10 | 24.00 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.16 | 4/23/2024 3:59:55 PM EST | |||
| 217.50 | 17.80 | 20.80 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.97 | 0.01 | -0.20 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 220.00 | 14.60 | 18.00 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.27 | 4/23/2024 3:59:55 PM EST | |||
| 222.50 | 13.80 | 15.30 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.35 | 4/23/2024 3:59:55 PM EST | |||
| 225.00 | 11.10 | 12.60 | 7.40 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.88 | 0.02 | -0.45 | 4/18/2024 | 4/23/2024 3:59:55 PM EST |
| 227.50 | 9.30 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.82 | 0.03 | -0.54 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 230.00 | 7.80 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 108 | 0.46 | 0.75 | 0.03 | -0.63 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 232.50 | 6.10 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 65 | 0.46 | 0.67 | 0.04 | -0.69 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 235.00 | 4.60 | 4.90 | 4.50 | +1.10 | +32.36% | 9 | 318 | 0.46 | 0.57 | 0.04 | -0.72 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 237.50 | 3.40 | 3.70 | 3.50 | +0.84 | +31.58% | 10 | 110 | 0.46 | 0.47 | 0.04 | -0.71 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 240.00 | 2.35 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 148 | 0.46 | 0.38 | 0.04 | -0.66 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 242.50 | 1.50 | 1.85 | 1.66 | +0.22 | +15.28% | 11 | 117 | 0.45 | 0.29 | 0.03 | -0.58 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 245.00 | 0.95 | 1.20 | 1.06 | +0.26 | +32.50% | 10 | 175 | 0.45 | 0.21 | 0.03 | -0.49 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 247.50 | 0.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 64 | 0.46 | 0.15 | 0.02 | -0.39 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 250.00 | 0.35 | 0.50 | 0.40 | +0.13 | +48.15% | 6 | 300 | 0.45 | 0.10 | 0.02 | -0.29 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 252.50 | 0.20 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.06 | 0.01 | -0.21 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 255.00 | 0.05 | 0.20 | 0.16 | -0.13 | -44.83% | 1 | 133 | 0.44 | 0.04 | 0.01 | -0.14 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 257.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.02 | 0.01 | -0.09 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.01 | 0.00 | -0.05 | 4/15/2024 | 4/23/2024 3:59:55 PM EST |
| 265.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/23/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 3:59:55 PM EST |
| 275.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 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 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.08 | 4/23/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.08 | 4/10/2024 | 4/23/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.08 | 4/10/2024 | 4/23/2024 3:59:55 PM EST |
| 205.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 207.50 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.09 | 4/23/2024 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.06 | -0.19 | -76.00% | 5 | 5 | 0.64 | 0.00 | 0.00 | -0.10 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 212.50 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.01 | 0.00 | -0.12 | 4/18/2024 | 4/23/2024 3:59:55 PM EST |
| 215.00 | 0.05 | 1.40 | 0.12 | -0.10 | -45.46% | 2 | 15 | 0.73 | -0.01 | 0.00 | -0.16 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 217.50 | 0.05 | 2.30 | 0.15 | -0.51 | -77.28% | 1 | 3 | 0.75 | -0.03 | 0.01 | -0.20 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 220.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 7 | 64 | 0.52 | -0.05 | 0.01 | -0.27 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 222.50 | 0.40 | 0.50 | 0.45 | -0.25 | -35.72% | 3 | 125 | 0.51 | -0.08 | 0.01 | -0.35 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 225.00 | 0.60 | 0.75 | 0.70 | -0.45 | -39.13% | 7 | 188 | 0.49 | -0.12 | 0.02 | -0.45 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 227.50 | 0.95 | 1.15 | 1.10 | -0.67 | -37.86% | 8 | 48 | 0.49 | -0.18 | 0.03 | -0.54 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 230.00 | 1.50 | 1.75 | 1.63 | -0.37 | -18.50% | 8 | 332 | 0.49 | -0.25 | 0.03 | -0.63 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 232.50 | 2.25 | 2.50 | 2.15 | -0.65 | -23.22% | 2 | 156 | 0.48 | -0.33 | 0.04 | -0.69 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 235.00 | 3.20 | 3.50 | 3.00 | -1.22 | -28.91% | 9 | 220 | 0.48 | -0.43 | 0.04 | -0.72 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 237.50 | 4.40 | 4.80 | 4.20 | -2.25 | -34.89% | 3 | 11 | 0.48 | -0.53 | 0.04 | -0.71 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 240.00 | 5.90 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 399 | 0.48 | -0.62 | 0.04 | -0.66 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 242.50 | 7.30 | 8.10 | % | 0 | 0 | 0.49 | -0.71 | 0.03 | -0.58 | 4/23/2024 3:59:55 PM EST | |||
| 245.00 | 9.50 | 10.20 | 13.40 | 0.00 | 0.00% | 0 | 127 | 0.51 | -0.79 | 0.03 | -0.49 | 4/19/2024 | 4/23/2024 3:59:55 PM EST |
| 247.50 | 11.30 | 12.50 | % | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.39 | 4/23/2024 3:59:55 PM EST | |||
| 250.00 | 12.60 | 15.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.29 | 3/21/2024 | 4/23/2024 3:59:55 PM EST |
| 252.50 | 14.60 | 18.60 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.21 | 4/23/2024 3:59:55 PM EST | |||
| 255.00 | 17.30 | 20.80 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.14 | 4/23/2024 3:59:55 PM EST | |||
| 257.50 | 20.40 | 23.00 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.09 | 4/23/2024 3:59:55 PM EST | |||
| 260.00 | 21.50 | 26.00 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 265.00 | 26.20 | 30.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 4/23/2024 3:59:55 PM EST | |||
| 270.00 | 31.40 | 35.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 275.00 | 36.20 | 40.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 280.00 | 41.20 | 45.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 285.00 | 47.00 | 50.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 290.00 | 51.30 | 55.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 295.00 | 56.30 | 60.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 300.00 | 61.20 | 65.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 305.00 | 66.20 | 70.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 310.00 | 71.20 | 75.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 315.00 | 76.30 | 80.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 320.00 | 81.20 | 85.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 325.00 | 86.80 | 90.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST |