Quote for UNP (UNION PACIFIC CORP.)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 285.00 | 10.84 | 8.83 | 3.08% | 0 | 0.29 |
| Feb 19 '27 285.00 | 20.10 | 18.09 | 6.30% | 3 | 0.28 |
| Nov 20 '26 290.00 | 8.05 | 8.05 | 2.80% | 0 | 0.28 |
| Nov 20 '26 280.00 | 13.10 | 6.09 | 2.12% | 0 | 0.27 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Feb 19 '27 285.00 | Feb 19 '27 285.00 | 35.00 | 2.01 |
| Dec 17 '27 290.00 | Dec 17 '27 290.00 | 63.90 | 2.99 |
| Nov 20 '26 285.00 | Nov 20 '26 285.00 | 17.79 | 2.01 |
| Dec 17 '27 285.00 | Dec 17 '27 285.00 | 63.52 | 2.01 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 19 '29 290.00 | Jan 19 '29 280.00 | 4.55 | 10.00 |
| Jun 17 '27 290.00 | Jun 17 '27 285.00 | 2.95 | 5.00 |
| Dec 17 '27 290.00 | Dec 17 '27 285.00 | 2.73 | 5.00 |
| Jun 17 '27 290.00 | Jun 17 '27 280.00 | 4.95 | 10.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Feb 19 '27 285.00 | Feb 19 '27 290.00 | 3.80 | 5.00 |
| Nov 20 '26 285.00 | Nov 20 '26 290.00 | 2.79 | 5.00 |
| Mar 19 '27 280.00 | Mar 19 '27 290.00 | 5.60 | 10.00 |
| Jan 15 '27 280.00 | Jan 15 '27 290.00 | 5.50 | 10.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Feb 19 '27 285.00 | Feb 19 '27 280.00 | -1.40 | 5.00 |
| Nov 20 '26 285.00 | Nov 20 '26 280.00 | -2.26 | 5.00 |
| Dec 17 '27 290.00 | Dec 17 '27 280.00 | -4.30 | 10.00 |
| Dec 17 '27 285.00 | Dec 17 '27 280.00 | -1.95 | 5.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 280.00 | Nov 20 '26 290.00 | -4.05 | 10.00 |
| Dec 18 '26 285.00 | Dec 18 '26 290.00 | -1.74 | 5.00 |
| Feb 19 '27 285.00 | Feb 19 '27 290.00 | -1.55 | 5.00 |
| Dec 18 '26 280.00 | Dec 18 '26 290.00 | -4.14 | 10.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 290.00 | Jan 19 '29 290.00 | -43.15 | 26 |
| Dec 18 '26 290.00 | Jan 19 '29 290.00 | -40.43 | 25 |
| Feb 19 '27 290.00 | Jan 19 '29 290.00 | -34.90 | 23 |
| May 21 '27 290.00 | Jan 19 '29 290.00 | -28.30 | 20 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 280.00 | Jan 15 '27 280.00 | -4.25 | 2 |
| Nov 20 '26 280.00 | Dec 18 '26 280.00 | -2.25 | 1 |
| Nov 20 '26 280.00 | Feb 19 '27 280.00 | -6.43 | 3 |
| Nov 20 '26 290.00 | Dec 18 '26 290.00 | -2.34 | 1 |