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)

2025-07-15 14:41:56 ET (Delayed)
Bid: 
232.15
Ask: 
232.25
Vol: 
945,429
Last: 
232.25
Change: 
-1.06 (+-0.4543%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 225.000
7.9
-1.7
7.4
7.8
2
0.26
0.8994
0.0298
223
UNP 227.500
11.82
+0
5.1
5.5
0
0.23
0.83
0.0484
82
UNP 230.000
3.3
-1.2
3.1
3.5
5
0.22
0.6978
0.0741
708
UNP 232.500
1.73
-0.945
1.55
1.9
74
0.21
0.4935
0.091
257
UNP 235.000
0.79
-0.685
0.55
0.8
2
0.19
0.2719
0.0788
1283
UNP 237.500
0.73
+0
0.15
0.25
0
0.19
0.1188
0.0468
362
Fri Jul 18 2025
Strike
UNP 225.000
UNP 227.500
UNP 230.000
UNP 232.500
UNP 235.000
UNP 237.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 225.000
0.3
-0.25
0.25
0.3
1
0.28
-0.1012
0.03
173
UNP 227.500
0.45
+0
0.4
0.55
1
0.24
-0.1719
0.0491
38
UNP 230.000
1.45
+0.65
0.8
1.1
4
0.22
-0.3063
0.0754
549
UNP 232.500
1.95
+0.4
1.7
2.15
13
0.22
-0.5154
0.0931
199
UNP 235.000
3.22
+0.495
3.2
3.6
1
0.2
-0.7422
0.0804
85
UNP 237.500
4.5
-0.05
5.2
5.6
6
0.18
-0.899
0.0484
55
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 225.000
11.78
+0
9.2
9.6
0
0.31
0.7463
0.0266
21
UNP 227.500
0
+0
7.4
7.8
0
0.3
0.6763
0.0304
0
UNP 230.000
12.35
+0
5.8
6.1
0
0.3
0.5972
0.0332
21
UNP 232.500
4.9
-0.55
4.5
4.7
4
0.3
0.5123
0.0348
3
UNP 235.000
3.3
-0.85
3.3
3.5
2
0.29
0.4252
0.0347
48
UNP 237.500
2.88
+0
2.4
2.5
0
0.29
0.3399
0.0329
15
Fri Jul 25 2025
Strike
UNP 225.000
UNP 227.500
UNP 230.000
UNP 232.500
UNP 235.000
UNP 237.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 225.000
1.87
+0.22
1.75
1.95
15
0.31
-0.2556
0.0268
248
UNP 227.500
2.55
+0.3
2.55
2.65
23
0.31
-0.3264
0.0307
1
UNP 230.000
3.1
+0
3.3
3.6
0
0.3
-0.4062
0.0336
15
UNP 232.500
4.6
+0.6
4.5
4.7
1
0.3
-0.4926
0.0352
8
UNP 235.000
5.2
+0
5.7
6
0
0.29
-0.5809
0.0351
56
UNP 237.500
6.5
+0
7.2
7.5
0
0.28
-0.6672
0.0334
23
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.