Options Chain for UNION PAC CORP COM (UNP) - $237.69 as of 5/3/2024 3:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 108.80 | 112.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 135.00 | 103.80 | 107.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 140.00 | 98.80 | 101.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 145.00 | 93.60 | 97.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 150.00 | 88.60 | 92.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 155.00 | 83.80 | 87.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 160.00 | 78.60 | 81.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 165.00 | 74.00 | 76.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 170.00 | 69.00 | 71.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 175.00 | 63.90 | 66.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 180.00 | 58.60 | 61.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 185.00 | 53.90 | 56.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 190.00 | 49.00 | 52.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 195.00 | 44.00 | 47.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 200.00 | 39.10 | 41.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 205.00 | 34.10 | 36.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 207.50 | 31.20 | 35.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 210.00 | 28.70 | 31.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 212.50 | 26.20 | 29.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 215.00 | 23.90 | 27.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 217.50 | 21.20 | 24.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 220.00 | 18.80 | 22.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 222.50 | 16.60 | 19.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 225.00 | 13.80 | 17.60 | 11.70 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.99 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 227.50 | 11.50 | 14.90 | % | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 230.00 | 9.30 | 12.00 | 7.86 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.96 | 0.01 | -0.07 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 232.50 | 7.40 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 52 | 0.29 | 0.91 | 0.03 | -0.10 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 235.00 | 5.90 | 6.30 | 6.80 | +3.01 | +79.42% | 1 | 90 | 0.21 | 0.82 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 237.50 | 3.90 | 4.30 | 5.60 | +2.95 | +111.33% | 3 | 10 | 0.19 | 0.70 | 0.06 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 240.00 | 2.45 | 2.60 | 2.70 | +1.10 | +68.75% | 31 | 2,113 | 0.17 | 0.54 | 0.07 | -0.18 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 242.50 | 1.30 | 1.40 | 1.53 | +0.63 | +70.00% | 13 | 49 | 0.16 | 0.36 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 245.00 | 0.55 | 0.65 | 0.65 | +0.37 | +132.15% | 30 | 71 | 0.16 | 0.21 | 0.05 | -0.12 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 247.50 | 0.20 | 0.30 | 0.37 | +0.14 | +60.87% | 3 | 90 | 0.16 | 0.10 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 250.00 | 0.00 | 0.60 | 0.15 | +0.07 | +87.50% | 3 | 211 | 0.30 | 0.04 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 252.50 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 11 | 26 | 0.20 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 255.00 | 0.00 | 0.10 | 0.04 | -0.11 | -73.34% | 21 | 2,028 | 0.23 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 257.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 260.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:05 PM EST |
| 262.50 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 265.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 4:00:05 PM EST |
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 275.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 295.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 305.00 | 0.00 | 1.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 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 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 207.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 212.50 | 0.00 | 1.30 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 1.30 | 0.71 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 217.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 222.50 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 225.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.01 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 227.50 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 223 | 0.44 | -0.01 | 0.01 | -0.04 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 230.00 | 0.10 | 0.20 | 0.15 | -0.40 | -72.73% | 5 | 34 | 0.19 | -0.04 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 232.50 | 0.25 | 0.30 | 0.23 | -1.12 | -82.97% | 49 | 14 | 0.19 | -0.09 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 235.00 | 0.50 | 0.60 | 0.55 | -1.65 | -75.00% | 54 | 43 | 0.18 | -0.18 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 237.50 | 1.00 | 1.15 | 0.90 | -1.85 | -67.28% | 7 | 11 | 0.17 | -0.30 | 0.06 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 240.00 | 1.90 | 2.05 | 1.90 | -2.32 | -54.98% | 43 | 137 | 0.16 | -0.46 | 0.07 | -0.18 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 242.50 | 3.10 | 3.50 | 3.30 | -0.90 | -21.43% | 2 | 13 | 0.16 | -0.64 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 245.00 | 4.90 | 7.30 | 4.75 | +0.25 | +5.56% | 1 | 41 | 0.15 | -0.79 | 0.05 | -0.12 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 247.50 | 6.80 | 8.80 | 11.97 | 0.00 | 0.00% | 0 | 213 | 0.33 | -0.90 | 0.03 | -0.07 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 250.00 | 8.00 | 11.40 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 252.50 | 10.10 | 14.00 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 255.00 | 12.80 | 16.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 257.50 | 15.10 | 18.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 260.00 | 17.90 | 21.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 262.50 | 20.10 | 23.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 265.00 | 22.80 | 26.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 270.00 | 28.60 | 31.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 275.00 | 32.60 | 36.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 280.00 | 37.60 | 41.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 285.00 | 43.50 | 46.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 290.00 | 48.60 | 51.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 295.00 | 53.30 | 56.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 300.00 | 57.80 | 61.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 305.00 | 62.70 | 66.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 310.00 | 68.40 | 71.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 315.00 | 73.10 | 76.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 320.00 | 77.60 | 81.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 325.00 | 82.60 | 86.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |