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
show all panelsmore…| 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 |
| May 21 '27 285.00 | 25.99 | 23.98 | 8.36% | 6 | 0.27 |
| Feb 19 '27 280.00 | 21.50 | 14.49 | 5.05% | 3 | 0.26 |
| May 21 '27 280.00 | 28.15 | 21.14 | 7.37% | 6 | 0.26 |
| Dec 18 '26 280.00 | 15.90 | 8.89 | 3.10% | 1 | 0.26 |
| Dec 18 '26 290.00 | 10.77 | 10.77 | 3.75% | 1 | 0.26 |
| Dec 18 '26 285.00 | 13.10 | 11.09 | 3.86% | 1 | 0.26 |
| Feb 19 '27 290.00 | 16.30 | 16.30 | 5.68% | 3 | 0.26 |
| May 21 '27 290.00 | 22.90 | 22.90 | 7.98% | 6 | 0.26 |
| Jan 15 '27 280.00 | 18.30 | 11.29 | 3.93% | 2 | 0.26 |
| Jun 17 '27 285.00 | 26.95 | 24.94 | 8.69% | 7 | 0.26 |
| Jun 17 '27 280.00 | 29.50 | 22.49 | 7.84% | 7 | 0.26 |
| Mar 19 '27 280.00 | 23.20 | 16.19 | 5.64% | 4 | 0.25 |
| Jun 17 '27 290.00 | 24.05 | 24.05 | 8.38% | 7 | 0.25 |
| Sep 17 '27 280.00 | 35.10 | 28.09 | 9.79% | 10 | 0.25 |
| Jan 15 '27 290.00 | 12.80 | 12.80 | 4.46% | 2 | 0.25 |
| Dec 17 '27 290.00 | 36.00 | 36.00 | 12.54% | 13 | 0.25 |
| Mar 19 '27 290.00 | 17.60 | 17.60 | 6.13% | 4 | 0.25 |
| Dec 17 '27 285.00 | 38.35 | 36.34 | 12.66% | 13 | 0.25 |
| Sep 17 '27 290.00 | 29.60 | 29.60 | 10.31% | 10 | 0.24 |
| Dec 17 '27 280.00 | 40.30 | 33.29 | 11.60% | 13 | 0.24 |
| Jan 21 '28 290.00 | 36.30 | 36.30 | 12.65% | 14 | 0.23 |
| Jan 21 '28 280.00 | 41.25 | 34.24 | 11.93% | 14 | 0.23 |
| Jan 19 '29 290.00 | 51.20 | 51.20 | 17.84% | 26 | 0.10 |