UNP - Union Pacific Corporation

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 12, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
UNP20250919C00190000	190.00	23.80	26.40	0.00	0	0	64.32%	0.92	0.01	-0.19	0.04	0.03
UNP20250919C00192500	192.50	22.10	24.30	0.00	0	0	58.94%	0.91	0.01	-0.19	0.05	0.03
UNP20250919C00195000	195.00	19.50	21.30	0.00	0	0	54.45%	0.90	0.01	-0.19	0.05	0.03
UNP20250919C00197500	197.50	17.20	19.00	0.00	0	0	49.96%	0.89	0.01	-0.19	0.06	0.03
UNP20250919C00200000	200.00	14.70	16.40	0.00	0	1	44.36%	0.88	0.02	-0.18	0.06	0.03
UNP20250919C00202500	202.50	11.20	13.50	0.00	0	0	35.35%	0.88	0.02	-0.14	0.06	0.03
UNP20250919C00205000	205.00	9.60	11.30	0.00	0	1	36.24%	0.82	0.02	-0.20	0.08	0.03
UNP20250919C00207500	207.50	7.10	9.40	0.00	0	0	32.23%	0.78	0.03	-0.21	0.09	0.03
UNP20250919C00210000	210.00	5.50	6.90	0.00	0	73	21.53%	0.76	0.05	-0.14	0.09	0.03
UNP20250919C00212500	212.50	3.70	4.10	3.40	12	503	20.84%	0.63	0.06	-0.17	0.11	0.03
UNP20250919C00215000	215.00	2.30	2.45	2.19	53	516	19.74%	0.47	0.07	-0.17	0.12	0.02
UNP20250919C00217500	217.50	1.25	1.45	1.15	14	359	19.65%	0.31	0.06	-0.15	0.11	0.01
UNP20250919C00220000	220.00	0.60	0.70	0.65	56	1,381	19.43%	0.18	0.05	-0.11	0.08	0.01
UNP20250919C00222500	222.50	0.20	0.35	0.55	77	343	22.39%	0.12	0.03	-0.10	0.06	0.00
UNP20250919C00225000	225.00	0.10	0.65	0.15	36	2,365	28.01%	0.11	0.02	-0.11	0.06	0.00
UNP20250919C00227500	227.50	0.00	0.15	0.10	17	198	22.33%	0.03	0.01	-0.03	0.02	0.00
UNP20250919C00230000	230.00	0.05	0.30	0.10	46	2,280	26.98%	0.03	0.01	-0.04	0.02	0.00
UNP20250919C00232500	232.50	0.00	0.40	0.00	0	61	34.43%	0.05	0.01	-0.07	0.03	0.00
UNP20250919C00235000	235.00	0.00	0.15	0.08	14	2,901	32.21%	0.02	0.01	-0.03	0.02	0.00
UNP20250919C00237500	237.50	0.00	2.15	0.00	0	9	55.47%	0.10	0.01	-0.20	0.05	0.00

Puts untuk tanggal pasar September 12, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
UNP20250919P00190000	190.00	0.00	0.05	0.00	0	764	36.09%	-0.01	0.00	-0.01	0.01	-0.00
UNP20250919P00192500	192.50	0.00	1.35	0.00	0	0	60.14%	-0.09	0.01	-0.20	0.05	-0.00
UNP20250919P00195000	195.00	0.00	0.75	0.00	0	164	45.68%	-0.06	0.01	-0.11	0.04	-0.00
UNP20250919P00197500	197.50	0.00	1.35	0.00	0	11	47.39%	-0.10	0.01	-0.17	0.05	-0.00
UNP20250919P00200000	200.00	0.05	0.35	0.24	1	1,018	30.39%	-0.05	0.01	-0.06	0.03	-0.00
UNP20250919P00202500	202.50	0.00	0.30	0.24	105	113	28.10%	-0.07	0.02	-0.07	0.04	-0.00
UNP20250919P00205000	205.00	0.15	2.40	0.30	12	642	24.45%	-0.09	0.02	-0.08	0.05	-0.00
UNP20250919P00207500	207.50	0.35	0.55	0.51	23	64	22.33%	-0.14	0.03	-0.10	0.07	-0.01
UNP20250919P00210000	210.00	0.65	1.05	0.87	59	2,203	21.10%	-0.23	0.05	-0.14	0.09	-0.01
UNP20250919P00212500	212.50	1.25	1.50	1.53	110	153	20.26%	-0.37	0.06	-0.17	0.11	-0.01
UNP20250919P00215000	215.00	2.25	3.60	2.78	160	1,271	20.85%	-0.53	0.06	-0.18	0.12	-0.02
UNP20250919P00217500	217.50	3.50	4.10	3.96	134	617	19.03%	-0.70	0.06	-0.15	0.10	-0.02
UNP20250919P00220000	220.00	4.40	7.10	6.07	2	3,354	19.99%	-0.82	0.05	-0.12	0.08	-0.02
UNP20250919P00222500	222.50	7.40	9.50	0.00	0	83	21.94%	-0.89	0.03	-0.09	0.06	-0.02
UNP20250919P00225000	225.00	9.20	10.40	10.80	1	821	20.28%	-0.97	0.02	-0.04	0.02	-0.01
UNP20250919P00227500	227.50	12.30	14.40	0.00	0	33	30.47%	-0.92	0.02	-0.10	0.04	-0.02
UNP20250919P00230000	230.00	13.80	16.80	15.70	850	293	27.45%	-0.98	0.01	-0.04	0.02	-0.01
UNP20250919P00232500	232.50	17.20	18.80	0.00	0	0	35.55%	-0.95	0.01	-0.08	0.03	-0.02
UNP20250919P00235000	235.00	19.70	21.30	0.00	0	1	39.22%	-0.96	0.01	-0.08	0.03	-0.02
UNP20250919P00237500	237.50	22.30	23.80	0.00	0	0	44.65%	-0.95	0.01	-0.10	0.03	-0.02

MX:UNP
IT:1UNP	€ 185.56
GB:0R2E	US$ 221.37
DE:UNP	€ 183.54
AT:UNPC
CL:UNP

UNP - Union Pacific Corporation - Rantai Opsi

Other Listings