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)

2025-08-22 16:00:00 ET (Delayed)
Bid: 
227.9
Ask: 
239.92
Vol: 
5,317,327
Last: 
227.85
Change: 
+2.55 (+1.1192%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 222.500
5.6
+1.5
5.7
6.1
5
0.17
0.838
0.0438
185
UNP 225.000
3.9
+1.325
3.7
4.1
27
0.17
0.7106
0.0638
177
UNP 227.500
2.03
+0.63
2.1
2.45
68
0.17
0.5356
0.0768
200
UNP 230.000
1.12
+0.47
0.85
1.3
29
0.16
0.3428
0.0735
110
UNP 232.500
0.5
+0.2
0
0.9
16
0.14
0.1858
0.0533
17
UNP 235.000
0.33
+0.155
0
0.85
11
0.21
0.1078
0.0331
140
Fri Aug 29 2025
Strike
UNP 222.500
UNP 225.000
UNP 227.500
UNP 230.000
UNP 232.500
UNP 235.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 222.500
0.8
-1.175
0.7
0.9
7
0.19
-0.2388
0.0531
132
UNP 225.000
1.65
-1.45
1.4
1.65
108
0.18
-0.3863
0.0687
152
UNP 227.500
2.65
-2
2.5
2.8
41
0.17
-0.5658
0.0732
21
UNP 230.000
8.06
+0
3.8
5
0
0.18
-0.7422
0.0624
11
UNP 232.500
0
+0
5.7
8.4
0
0.26
-0.8683
0.0411
0
UNP 235.000
12.9
+0
6.9
10
0
0.26
-0.9229
0.0251
4
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.