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)

2025-06-06 10:02:30 ET (Delayed)
Bid: 
223.61
Ask: 
223.75
Vol: 
304,735
Last: 
223.68
Change: 
+3.03 (+1.3732%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 217.500
3.2
+0
5.1
7
0
0
0.9005
0.0355
19
UNP 220.000
1.97
+0
3.3
4.4
0
0.51
0.8267
0.0644
57
UNP 222.500
1.96
+1.235
1.35
1.75
2
0.34
0.6679
0.1313
84
UNP 225.000
0.2
+0
0.25
0.45
0
0.35
0.2851
0.1478
95
UNP 227.500
0.09
-0.16
0.05
0.15
7
0.45
0.0914
0.058
80
UNP 230.000
0.1
+0
0
0.15
0
0.62
0.0281
0.0198
45
Fri Jun 06 2025
Strike
UNP 217.500
UNP 220.000
UNP 222.500
UNP 225.000
UNP 227.500
UNP 230.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 217.500
0.3
+0
0
0.75
0
0.93
-0.0995
0.0355
129
UNP 220.000
0.2
-0.75
0
0.15
1
0.41
-0.1733
0.0644
61
UNP 222.500
1.35
-0.825
0.25
0.5
1
0.35
-0.3322
0.1313
21
UNP 225.000
1.8
-2.55
1.3
1.85
1
0.3
-0.7149
0.1478
2
UNP 227.500
0
+0
2.95
5.2
0
0.58
-0.9086
0.058
0
UNP 230.000
4.5
+0
5.1
7.4
0
0
-0.9719
0.0198
16
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 217.500
5.5
+0
6.9
7.4
0
0.24
0.8046
0.036
7
UNP 220.000
2.95
+0
4.9
5.4
0
0.22
0.7116
0.0476
28
UNP 222.500
2.15
+0
3.1
3.7
0
0.21
0.5852
0.0571
28
UNP 225.000
2.25
+0.9
2
2.3
1
0.21
0.438
0.0595
16
UNP 227.500
1.25
+0.55
1.05
1.35
2
0.21
0.2954
0.053
12
UNP 230.000
0.5
+0.15
0.45
0.7
4
0.2
0.179
0.0404
63
Fri Jun 13 2025
Strike
UNP 217.500
UNP 220.000
UNP 222.500
UNP 225.000
UNP 227.500
UNP 230.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 217.500
0.9
-0.725
0.7
0.95
2
0.24
-0.1972
0.0365
19
UNP 220.000
2.7
+0
1.2
1.5
0
0.23
-0.2914
0.0482
35
UNP 222.500
2.29
-1.36
2
2.2
2
0.21
-0.4198
0.058
6
UNP 225.000
4.9
+0
3.1
3.6
0
0.21
-0.5689
0.0604
18
UNP 227.500
7
+0
4.6
5.1
0
0.2
-0.7143
0.0539
0
UNP 230.000
8.58
+0
6.6
7.1
0
0.21
-0.8325
0.041
6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 217.500
5.9
+0
7.8
8.6
0
0.24
0.7495
0.0312
2
UNP 220.000
5
+0
5.5
6.4
0
0.2
0.6699
0.0371
1105
UNP 222.500
2.85
+0
4.3
4.8
0
0.22
0.5741
0.0417
46
UNP 225.000
3.31
+1.11
3
3.3
2
0.2
0.467
0.0436
340
UNP 227.500
2.21
+0.76
1.95
2.4
3
0.21
0.3589
0.0418
45
UNP 230.000
0.9
+0
1.2
2.3
0
0.23
0.2602
0.0368
1939
Fri Jun 20 2025
Strike
UNP 217.500
UNP 220.000
UNP 222.500
UNP 225.000
UNP 227.500
UNP 230.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 217.500
1.5
-0.875
1.4
1.7
1
0.23
-0.2533
0.0316
315
UNP 220.000
2.2
-1.1
2.05
3.2
2
0.25
-0.3342
0.0377
2061
UNP 222.500
4
+0
2.8
3.2
0
0.21
-0.4318
0.0424
24
UNP 225.000
4
-1.95
3.9
4.3
70
0.2
-0.5409
0.0445
643
UNP 227.500
5.55
-2.15
5.3
5.9
4
0.2
-0.6517
0.043
26
UNP 230.000
10.5
+0
7.1
7.6
0
0.2
-0.7539
0.0382
446
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 210.000
13.97
+0
13.7
16.1
0
0.23
0.8585
0.016
3
UNP 215.000
0
+0
9.9
12.1
0
0.24
0.777
0.0234
0
UNP 220.000
5.3
+0
6.9
7.3
0
0.22
0.6502
0.0314
17
UNP 225.000
2.49
+0
3.9
4.6
0
0.21
0.4818
0.036
27
UNP 230.000
1.45
+0
1.75
2.4
0
0.2
0.3067
0.0327
96
UNP 235.000
1.02
+0
0
2.9
0
0.23
0.1692
0.0236
14
Fri Jun 27 2025
Strike
UNP 210.000
UNP 215.000
UNP 220.000
UNP 225.000
UNP 230.000
UNP 235.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 210.000
1.5
+0
0.8
1.15
0
0.25
-0.1427
0.0161
9
UNP 215.000
2.55
+0
1.55
1.75
0
0.23
-0.2253
0.0237
22
UNP 220.000
4.3
+0
2.75
3
0
0.22
-0.3541
0.032
13
UNP 225.000
6.3
+0
4.4
5.2
0
0.21
-0.5263
0.0368
3
UNP 230.000
0
+0
6.1
8.9
0
0.17
-0.7074
0.034
0
UNP 235.000
0
+0
10.6
13.6
0
0.21
-0.8526
0.0253
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.