Options Chain for UNION PAC CORP COM (UNP) - $234.96 as of 5/1/2024 9:01:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 103.50 | 107.00 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 135.00 | 98.50 | 102.00 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 140.00 | 93.50 | 96.90 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 145.00 | 88.50 | 92.00 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 150.00 | 83.70 | 86.40 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 155.00 | 78.30 | 81.70 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 160.00 | 73.30 | 76.60 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 165.00 | 68.70 | 72.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 170.00 | 63.60 | 66.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 175.00 | 58.60 | 62.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 180.00 | 53.80 | 57.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 185.00 | 48.80 | 52.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 190.00 | 43.80 | 46.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 195.00 | 38.90 | 42.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 200.00 | 33.90 | 37.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 205.00 | 28.80 | 32.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 207.50 | 26.30 | 29.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 210.00 | 23.80 | 27.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 212.50 | 20.80 | 25.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 215.00 | 18.00 | 22.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 217.50 | 15.70 | 20.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 220.00 | 13.00 | 17.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 222.50 | 10.40 | 15.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 5/1/2024 4:00:00 PM EST |
| 225.00 | 8.00 | 12.20 | 8.40 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.99 | 0.01 | -0.09 | 4/17/2024 | 5/1/2024 4:00:00 PM EST |
| 227.50 | 5.60 | 9.90 | 6.80 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.94 | 0.02 | -0.20 | 4/17/2024 | 5/1/2024 4:00:00 PM EST |
| 230.00 | 3.60 | 5.70 | 6.30 | -1.97 | -23.83% | 1 | 42 | 0.36 | 0.87 | 0.05 | -0.31 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 232.50 | 3.00 | 3.60 | 4.00 | -4.60 | -53.49% | 49 | 151 | 0.25 | 0.73 | 0.07 | -0.40 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 235.00 | 1.45 | 1.80 | 1.60 | -2.20 | -57.90% | 6 | 740 | 0.23 | 0.52 | 0.10 | -0.44 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 237.50 | 0.45 | 0.75 | 0.85 | -0.91 | -51.71% | 4 | 52 | 0.23 | 0.29 | 0.08 | -0.36 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 240.00 | 0.05 | 0.20 | 0.26 | -0.59 | -69.42% | 36 | 1,078 | 0.20 | 0.13 | 0.05 | -0.22 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 242.50 | 0.00 | 0.10 | 0.05 | -0.35 | -87.50% | 14 | 81 | 0.26 | 0.04 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 245.00 | 0.00 | 0.35 | 0.05 | -0.27 | -84.38% | 14 | 141 | 0.43 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 247.50 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 56 | 0.76 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 0.55 | 0.23 | +0.15 | +187.50% | 2 | 1,042 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 252.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 255.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1,063 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 257.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 262.50 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:00 PM EST |
| 285.00 | 0.00 | 2.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.10 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.10 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.10 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 305.00 | 0.00 | 2.10 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.10 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 315.00 | 0.00 | 2.10 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.10 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 325.00 | 0.00 | 2.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 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 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.10 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.00 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.05 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.53 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 207.50 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 212.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1,859 | 1.13 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 217.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.49 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 222.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.55 | -0.01 | 0.01 | -0.09 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 227.50 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.06 | 0.02 | -0.20 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 230.00 | 0.35 | 0.45 | 0.40 | +0.12 | +42.86% | 32 | 1,985 | 0.29 | -0.13 | 0.05 | -0.31 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 232.50 | 0.75 | 1.05 | 0.80 | +0.25 | +45.46% | 4 | 48 | 0.27 | -0.27 | 0.07 | -0.40 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 235.00 | 1.55 | 1.85 | 1.60 | +0.45 | +39.13% | 20 | 107 | 0.24 | -0.48 | 0.10 | -0.44 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 237.50 | 3.00 | 3.40 | 3.00 | +1.00 | +50.00% | 3 | 130 | 0.24 | -0.71 | 0.08 | -0.36 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 240.00 | 4.80 | 7.30 | 3.50 | 0.00 | 0.00% | 0 | 175 | 0.49 | -0.87 | 0.05 | -0.22 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 242.50 | 5.70 | 9.10 | 4.00 | 0.00 | 0.00% | 0 | 64 | 0.55 | -0.96 | 0.02 | -0.10 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 245.00 | 7.90 | 12.00 | 11.00 | +8.37 | +318.26% | 107 | 29 | 0.61 | -0.99 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 247.50 | 10.00 | 14.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 250.00 | 12.60 | 17.00 | 16.00 | +5.70 | +55.34% | 4 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 252.50 | 15.00 | 18.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 255.00 | 18.00 | 22.50 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 4:00:00 PM EST |
| 257.50 | 20.00 | 24.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 260.00 | 23.20 | 26.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 262.50 | 26.20 | 28.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 265.00 | 28.30 | 31.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 270.00 | 32.50 | 37.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 275.00 | 38.10 | 41.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 280.00 | 43.20 | 46.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 285.00 | 48.20 | 52.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 290.00 | 53.40 | 56.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 295.00 | 58.20 | 61.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 300.00 | 63.20 | 66.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 305.00 | 68.20 | 71.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 310.00 | 73.20 | 76.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 315.00 | 78.20 | 81.30 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 320.00 | 83.10 | 86.30 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 325.00 | 88.70 | 91.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST |