Options Chain for UNION PAC CORP COM (UNP) - $243.55 as of 4/26/2024 3:53:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 136.90 | 140.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 131.90 | 135.40 | % | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 126.90 | 129.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 122.10 | 125.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 117.00 | 120.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 112.00 | 114.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 107.00 | 110.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 102.00 | 105.50 | % | 0 | 19 | 1.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 97.00 | 99.80 | % | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 150.00 | 92.00 | 95.50 | % | 0 | 11 | 1.40 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 155.00 | 87.00 | 89.90 | % | 0 | 8 | 1.22 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 160.00 | 82.10 | 85.50 | % | 0 | 18 | 1.24 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 165.00 | 77.10 | 80.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 170.00 | 72.10 | 74.90 | % | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 175.00 | 67.00 | 70.60 | % | 0 | 18 | 1.03 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 180.00 | 62.10 | 65.60 | % | 0 | 6 | 0.96 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 185.00 | 57.20 | 60.70 | 64.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.03 | 2/14/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 52.40 | 55.50 | % | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 195.00 | 47.60 | 50.60 | 60.20 | 0.00 | 0.00% | 0 | 21 | 0.75 | 1.00 | 0.00 | -0.03 | 2/22/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 42.50 | 45.60 | 44.40 | 0.00 | 0.00% | 0 | 34 | 0.69 | 1.00 | 0.00 | -0.03 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 205.00 | 37.50 | 40.00 | 46.50 | 0.00 | 0.00% | 0 | 66 | 0.56 | 1.00 | 0.00 | -0.03 | 3/11/2024 | 4/26/2024 3:59:56 PM EST |
| 207.50 | 35.00 | 37.80 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 210.00 | 32.60 | 34.70 | 34.11 | +10.61 | +45.15% | 2 | 15 | 0.47 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 212.50 | 30.20 | 32.80 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 215.00 | 27.60 | 30.90 | 18.55 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.98 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 217.50 | 25.20 | 28.40 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 220.00 | 22.70 | 25.70 | 21.10 | 0.00 | 0.00% | 0 | 122 | 0.43 | 0.96 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 222.50 | 20.40 | 23.10 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.07 | 4/26/2024 3:59:56 PM EST | |||
| 225.00 | 17.60 | 20.90 | 17.00 | 0.00 | 0.00% | 0 | 48 | 0.38 | 0.93 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 227.50 | 15.10 | 18.60 | 9.40 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.91 | 0.01 | -0.09 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 230.00 | 13.00 | 14.70 | 14.60 | -0.38 | -2.54% | 1 | 254 | 0.21 | 0.88 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 232.50 | 10.20 | 12.50 | 12.90 | +1.53 | +13.46% | 1 | 34 | 0.20 | 0.84 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 235.00 | 8.90 | 10.30 | 9.30 | -1.11 | -10.67% | 1 | 306 | 0.19 | 0.79 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 237.50 | 7.50 | 8.40 | 7.84 | +0.84 | +12.00% | 2 | 95 | 0.19 | 0.72 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 240.00 | 6.30 | 6.60 | 5.98 | -1.08 | -15.30% | 4 | 439 | 0.19 | 0.64 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 242.50 | 4.80 | 5.10 | 5.00 | -0.60 | -10.72% | 15 | 39 | 0.19 | 0.56 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 245.00 | 3.50 | 3.70 | 3.60 | -0.52 | -12.63% | 293 | 3,368 | 0.18 | 0.46 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 247.50 | 2.50 | 2.60 | 2.75 | -0.25 | -8.34% | 47 | 3,440 | 0.18 | 0.37 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 250.00 | 1.70 | 1.80 | 1.83 | -0.40 | -17.94% | 36 | 1,222 | 0.18 | 0.29 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 252.50 | 1.10 | 1.20 | 1.30 | -0.30 | -18.75% | 18 | 670 | 0.18 | 0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 255.00 | 0.70 | 0.80 | 0.80 | -0.30 | -27.28% | 27 | 1,783 | 0.17 | 0.15 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 260.00 | 0.25 | 0.40 | 0.35 | -0.16 | -31.38% | 10 | 1,121 | 0.18 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 265.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 866 | 0.19 | 0.03 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 0.40 | 0.25 | +0.05 | +25.00% | 5 | 505 | 0.27 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 275.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 2 | 523 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 92 | 0.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 285.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 290.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 41 | 0.30 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 295.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 300.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:56 PM EST |
| 305.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:56 PM EST |
| 310.00 | 0.00 | 0.20 | % | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.02 | 1/24/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 10 | 0.93 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | -0.02 | 1/30/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.00 | 0.00 | -0.03 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | -0.03 | 2/22/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 310 | 0.76 | 0.00 | 0.00 | -0.03 | 1/29/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.71 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 11 | 0.86 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 84 | 0.49 | 0.00 | 0.00 | -0.03 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 181 | 0.46 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.45 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 146 | 0.55 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 207.50 | 0.00 | 0.90 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.13 | -0.57 | -81.43% | 6 | 186 | 0.39 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 212.50 | 0.00 | 0.40 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 215.00 | 0.05 | 0.45 | 0.25 | -0.07 | -21.88% | 5 | 170 | 0.28 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 217.50 | 0.05 | 1.05 | 0.18 | % | 13 | 0 | 0.30 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 220.00 | 0.15 | 0.45 | 0.23 | -0.03 | -11.54% | 4 | 484 | 0.26 | -0.04 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 222.50 | 0.10 | 0.75 | 0.40 | -0.14 | -25.93% | 2 | 13 | 0.24 | -0.05 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 225.00 | 0.30 | 0.45 | 0.37 | -0.18 | -32.73% | 9 | 349 | 0.22 | -0.07 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 227.50 | 0.45 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.09 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 230.00 | 0.70 | 0.80 | 1.00 | +0.05 | +5.27% | 33 | 1,718 | 0.21 | -0.12 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 232.50 | 1.00 | 1.10 | 0.95 | -0.60 | -38.71% | 12 | 36 | 0.20 | -0.16 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 235.00 | 1.40 | 1.55 | 1.40 | -0.35 | -20.00% | 31 | 1,512 | 0.20 | -0.21 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 237.50 | 2.00 | 2.15 | 1.95 | -0.38 | -16.31% | 3 | 98 | 0.19 | -0.28 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 240.00 | 2.80 | 2.95 | 2.90 | -0.18 | -5.85% | 35 | 503 | 0.19 | -0.36 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 242.50 | 3.80 | 4.00 | 3.80 | -0.20 | -5.00% | 25 | 37 | 0.19 | -0.44 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 245.00 | 5.00 | 5.20 | 5.50 | +0.30 | +5.77% | 5 | 560 | 0.18 | -0.54 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 247.50 | 6.50 | 6.70 | 6.20 | -1.40 | -18.43% | 14 | 1 | 0.18 | -0.63 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 250.00 | 8.00 | 9.90 | 15.60 | 0.00 | 0.00% | 0 | 208 | 0.18 | -0.71 | 0.03 | -0.10 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 252.50 | 8.70 | 11.40 | % | 0 | 0 | 0.21 | -0.79 | 0.03 | -0.08 | 4/26/2024 3:59:56 PM EST | |||
| 255.00 | 12.00 | 12.90 | 14.77 | 0.00 | 0.00% | 0 | 24 | 0.22 | -0.85 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 260.00 | 15.20 | 18.30 | 19.47 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.93 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 265.00 | 20.60 | 23.20 | 36.90 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.97 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 270.00 | 25.50 | 28.20 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 275.00 | 30.00 | 33.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 280.00 | 35.20 | 38.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 285.00 | 40.00 | 43.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 290.00 | 45.40 | 48.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 295.00 | 50.60 | 53.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 300.00 | 55.60 | 58.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 305.00 | 60.60 | 63.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 310.00 | 65.40 | 68.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 315.00 | 70.40 | 73.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 320.00 | 75.20 | 78.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 325.00 | 80.60 | 83.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 330.00 | 85.00 | 89.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |