Free Trial

Union Pacific (UNP) Options Chain & Prices

Union Pacific logo
$215.61 -4.17 (-1.90%)
As of 04/24/2025 03:59 PM Eastern

UNP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/25/2025$175.00$0.001Put2 - - 4
(+2)
113.65%
(+10.70%)
-0.0002351
4/25/2025$195.00$0.014Put21 - - 41
(+16)
74.57%
(-8.17%)
-0.0053883
4/25/2025$197.50$0.022Put10 - - 11
(+11)
69.67%
(-10.72%)
-0.0086381
4/25/2025$200.00$0.036Put1911354
(+32)
64.70%
(-13.33%)
-0.01413510
4/25/2025$202.50$0.059Put28 - - 46
(+46)
59.63%
(-16.07%)
-0.0236223
4/25/2025$205.00$0.099Put5424667
(+47)
54.38%
(-19.05%)
-0.04030113
4/25/2025$205.00$10.629Call2110
(+0)
54.38%
(-19.05%)
0.9596622
4/25/2025$207.50$0.171Put7424148
(+26)
48.85%
(-22.39%)
-0.07019219
4/25/2025$210.00$0.306Put20314419198
(+10)
42.39%
(-27.73%)
-0.12603150
4/25/2025$210.00$5.838Call1 - - 0
(+0)
43.09%
(-26.12%)
0.8739331
4/25/2025$212.50$0.606Put81134851
(+12)
37.89%
(-29.54%)
-0.23808722
4/25/2025$212.50$3.638Call4731169
(+0)
37.89%
(-29.55%)
0.76189317
4/25/2025$215.00$1.323Put1,5755301610
(+35)
34.67%
(-31.27%)
-0.44331319
4/25/2025$215.00$1.857Call4971732
(+1)
34.67%
(-31.27%)
0.55706417
4/25/2025$217.50$2.724Put382116259
(+184)
33.73%
(-30.96%)
-0.69360327
4/25/2025$217.50$0.754Call62342176
(+148)
33.73%
(-30.96%)
0.30988517
4/25/2025$220.00$4.740Put32113243
(+201)
34.30%
(-29.31%)
-0.87699313
4/25/2025$220.00$0.255Call976712544
(+213)
34.30%
(-29.31%)
0.13268940
4/25/2025$222.50$7.086Put211 - 9
(+5)
35.69%
(-26.84%)
-0.9630572
4/25/2025$222.50$0.078Call1611528373
(+129)
35.69%
(-26.83%)
0.04786145
4/25/2025$225.00$9.554Put641 - 40
(+1)
39.18%
(-22.10%)
-0.9877374
4/25/2025$225.00$0.031Call1,55030 - 1698
(+164)
39.18%
(-22.10%)
0.0199916
4/25/2025$227.50$0.023Call26 - 15234
(+25)
45.75%
(-13.95%)
0.0135173
4/25/2025$230.00$0.023Call47122241
(+111)
53.38%
(-4.92%)
0.01139418
4/25/2025$232.50$0.022Call5 - 1168
(+28)
60.95%
(+5.13%)
0.0100413
4/25/2025$235.00$19.549Put2 - - 2
(+0)
68.32%
(+14.31%)
-0.9947671
4/25/2025$237.50$0.022Call1 - - 17
(+0)
75.51%
(+22.54%)
0.008181
4/25/2025$240.00$24.549Put370 - - 73
(+0)
82.53%
(+28.94%)
-0.9955762
4/25/2025$240.00$0.022Call2 - 1183
(+60)
82.53%
(+28.93%)
0.0075022
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UNP) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners