Options Chain for UNION PAC CORP COM (UNP) - $242.79 as of 4/29/2024 11:59:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.70 | 113.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 135.00 | 105.40 | 108.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 140.00 | 100.50 | 103.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 145.00 | 95.80 | 98.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 150.00 | 90.80 | 94.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 155.00 | 85.50 | 89.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 160.00 | 80.90 | 84.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 165.00 | 76.10 | 78.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 170.00 | 71.00 | 73.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 175.00 | 66.00 | 69.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 180.00 | 61.00 | 63.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 185.00 | 56.10 | 58.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 190.00 | 51.00 | 54.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 195.00 | 46.00 | 49.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 200.00 | 41.30 | 44.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 205.00 | 36.50 | 39.00 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 210.00 | 31.70 | 33.50 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 215.00 | 26.80 | 29.30 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 220.00 | 22.00 | 23.90 | % | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.06 | 4/29/2024 11:58:54 AM EST | |||
| 225.00 | 16.40 | 18.70 | % | 0 | 0 | 0.22 | 0.88 | 0.01 | -0.07 | 4/29/2024 11:58:54 AM EST | |||
| 230.00 | 12.30 | 14.10 | % | 0 | 0 | 0.23 | 0.81 | 0.02 | -0.08 | 4/29/2024 11:58:54 AM EST | |||
| 235.00 | 9.50 | 9.90 | 11.25 | +0.74 | +7.05% | 1 | 3 | 0.21 | 0.71 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 240.00 | 6.30 | 6.50 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.19 | 0.59 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 245.00 | 3.60 | 4.00 | 4.10 | -0.90 | -18.00% | 1 | 4 | 0.19 | 0.43 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 250.00 | 1.95 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 102 | 0.19 | 0.29 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 255.00 | 0.95 | 1.15 | 1.05 | -0.35 | -25.00% | 1 | 419 | 0.18 | 0.17 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 260.00 | 0.40 | 0.60 | 0.50 | -0.45 | -47.37% | 2 | 2 | 0.18 | 0.10 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 265.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.05 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 11:58:54 AM EST |
| 270.00 | 0.05 | 0.75 | % | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 210.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.01 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 11:58:54 AM EST |
| 215.00 | 0.30 | 0.40 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.03 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 11:58:54 AM EST |
| 220.00 | 0.50 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.07 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 225.00 | 0.90 | 1.10 | 1.00 | -0.05 | -4.77% | 1 | 15 | 0.22 | -0.12 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 230.00 | 1.60 | 1.80 | 1.42 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.19 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 235.00 | 2.75 | 2.95 | 2.78 | -0.42 | -13.13% | 1 | 9 | 0.20 | -0.29 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 240.00 | 4.50 | 4.90 | 3.53 | -1.17 | -24.90% | 1 | 19 | 0.19 | -0.41 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 245.00 | 7.00 | 7.60 | % | 0 | 0 | 0.18 | -0.57 | 0.03 | -0.08 | 4/29/2024 11:58:54 AM EST | |||
| 250.00 | 10.30 | 10.90 | % | 0 | 0 | 0.18 | -0.71 | 0.03 | -0.07 | 4/29/2024 11:58:54 AM EST | |||
| 255.00 | 14.30 | 15.10 | % | 0 | 0 | 0.17 | -0.83 | 0.02 | -0.05 | 4/29/2024 11:58:54 AM EST | |||
| 260.00 | 18.00 | 20.50 | % | 0 | 0 | 0.23 | -0.90 | 0.01 | -0.03 | 4/29/2024 11:58:54 AM EST | |||
| 265.00 | 22.10 | 24.80 | % | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.02 | 4/29/2024 11:58:54 AM EST | |||
| 270.00 | 28.00 | 29.40 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 275.00 | 32.40 | 34.70 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 280.00 | 36.70 | 40.00 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 285.00 | 42.00 | 44.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 290.00 | 47.30 | 50.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 295.00 | 51.70 | 55.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 300.00 | 57.10 | 60.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 305.00 | 61.70 | 64.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 310.00 | 66.80 | 69.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 315.00 | 71.90 | 75.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 320.00 | 76.80 | 79.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 325.00 | 81.70 | 84.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST |