Cboe Global Markets

UNP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Union Pacific Corporation (unp)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
222.1
Ask: 
225.5
Vol: 
2,345,506
Last: 
222.24
Change: 
+0.31 (+0.1395%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
11
+0
7.4
9.3
0
0.28
0.8654
0.0311
51
UNP 217.500
6.54
+0.24
5.2
7.8
2
0.19
0.7831
0.045
38
UNP 220.000
3.9
-0.5
3.4
4.2
17
0.19
0.6596
0.0587
134
UNP 222.500
2.43
-0.42
2.3
2.65
301
0.2
0.5037
0.0665
329
UNP 225.000
1.25
-0.425
1.15
1.4
175
0.19
0.3359
0.0636
623
UNP 227.500
0.6
-0.275
0.5
0.65
78
0.18
0.1879
0.0488
236
Fri Aug 15 2025
Strike
UNP 215.000
UNP 217.500
UNP 220.000
UNP 222.500
UNP 225.000
UNP 227.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
0.35
-0.2
0.3
0.55
7
0.22
-0.1363
0.0316
9194
UNP 217.500
0.84
-0.085
0.6
1.05
13
0.21
-0.2194
0.0456
258
UNP 220.000
1.31
-0.24
1.25
1.65
101
0.2
-0.3455
0.0598
2744
UNP 222.500
2.55
+0.05
2.3
3.4
1,006
0.19
-0.5046
0.0678
1029
UNP 225.000
3.82
-0.03
3.3
4
9
0.17
-0.6766
0.0651
9221
UNP 227.500
5.69
+0
5.1
6.8
0
0.21
-0.8285
0.0498
68
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
12.2
+0
8.1
9
0
0.2
0.8027
0.0297
41
UNP 217.500
0
+0
6.4
6.9
0
0.2
0.7236
0.0369
0
UNP 220.000
8.1
+0
4.8
5.1
0
0.2
0.6258
0.0428
64
UNP 222.500
3.8
-0.05
3.3
3.7
4
0.2
0.5154
0.0462
4
UNP 225.000
2.28
-0.345
2.2
2.4
24
0.19
0.3979
0.0463
36
UNP 227.500
1.52
-0.13
1.25
1.5
2
0.18
0.2808
0.0424
16
Fri Aug 22 2025
Strike
UNP 215.000
UNP 217.500
UNP 220.000
UNP 222.500
UNP 225.000
UNP 227.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
0.91
-0.24
0.7
1.15
3
0.21
-0.2
0.0301
557
UNP 217.500
1.29
+0
0.45
1.7
0
0.21
-0.2799
0.0374
3
UNP 220.000
2.07
-0.355
1.95
2.5
17
0.2
-0.3794
0.0436
42
UNP 222.500
2.75
-0.65
3.3
3.5
107
0.19
-0.493
0.0472
94
UNP 225.000
7.8
+0
4.5
4.7
0
0.19
-0.6139
0.0477
41
UNP 227.500
0
+0
6
6.5
0
0.18
-0.7359
0.0442
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
0
+0
9
11.2
0
0.21
0.775
0.0278
0
UNP 217.500
0
+0
0
0
0
0
0
0
0
UNP 220.000
5.56
-0.64
5.5
5.8
1
0.2
0.6158
0.0371
20
UNP 222.500
0
+0
0
0
0
0
0
0
0
UNP 225.000
3
-0.25
2.8
3.1
7
0.18
0.4202
0.04
20
UNP 227.500
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
UNP 215.000
UNP 217.500
UNP 220.000
UNP 222.500
UNP 225.000
UNP 227.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
1.71
-0.215
1.7
1.95
3
0.21
-0.2689
0.0301
24
UNP 217.500
0
+0
0
0
0
0
0
0
0
UNP 220.000
3.1
-0.35
3.4
3.6
6
0.19
-0.437
0.0377
49
UNP 222.500
0
+0
0
0
0
0
0
0
0
UNP 225.000
5.54
-0.36
5.9
6.1
2
0.15
-0.6312
0.0381
51
UNP 227.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.