Next Free Coaching...

Covered Call 2 Strike Option Chain for Union Pacific Corp. (UNP)

Tuesday, 4/29/2025 12:54 PM ET - 20 min. delayed

Look! There's potential to make 3.2% in only 52 days!

MAY    Expiring 5/2/2025  3 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
212.5	2.75	3.40	2.76	1	45	1.3%	1.0%
215.0	1.50	2.00	1.60	13	58	0.7%	1.5%

MAY    Expiring 5/9/2025  10 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
212.5	4.30	4.60	4.73	2	5	2.1%	1.7%
215.0	2.90	3.20	3.54	2	11	1.4%	2.2%

MAY    Expiring 5/16/2025  17 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
212.5	5.50	5.90	6.06	5	27	2.6%	2.3%
215.0	4.20	4.40	4.87	11	77	2.0%	2.9%

MAY    Expiring 5/23/2025  24 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	7.90	8.20	8.48	0	21	3.8%	2.3%
215.0	5.00	5.30	5.95	5	110	2.4%	3.3%

MAY    Expiring 5/30/2025  31 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	7.60	8.80	9.40	0	0	3.7%	2.1%
215.0	5.20	5.70	6.89	19	3	2.5%	3.4%

JUN    Expiring 6/6/2025  38 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	7.60	9.30	10.22	0	0	3.7%	2.1%
215.0	5.70	6.20	7.73	0	0	2.7%	3.6%

JUN    Expiring 6/20/2025  52 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	9.60	9.90	11.67	0	105	4.7%	3.1%
215.0	6.70	7.00	9.20	206	189	3.2%	4.1%

JUL    Expiring 7/18/2025  80 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	11.50	11.90	14.08	0	16	5.7%	4.1%
215.0	8.60	9.00	11.65	1	29	4.2%	5.1%

AUG    Expiring 8/15/2025  108 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	14.00	14.40	16.10	0	51	7.0%	5.4%
215.0	11.10	11.50	13.70	0	41	5.5%	6.4%

SEP    Expiring 9/19/2025  143 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	15.50	15.90	18.29	1	48	7.8%	6.2%
220.0	10.10	10.50	13.79	16	114	5.0%	8.3%

NOV    Expiring 11/21/2025  206 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	18.60	19.40	21.64	0	0	9.6%	7.9%
215.0	15.90	16.60	19.32	0	3	8.1%	9.0%

DEC    Expiring 12/19/2025  234 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	19.00	20.20	22.95	0	15	9.8%	8.1%
215.0	16.20	17.70	20.65	0	101	8.2%	9.1%

JAN    Expiring 1/16/2026  262 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	20.30	21.00	24.19	0	167	10.5%	8.8%
220.0	14.70	15.60	19.79	0	319	7.4%	10.8%

MAR    Expiring 3/20/2026  325 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	22.00	23.20	26.73	0	6	11.5%	9.8%
220.0	17.30	18.50	22.39	2	1	8.8%	12.3%

JUN    Expiring 6/18/2026  415 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	25.10	26.00	29.94	0	2	13.3%	11.6%
220.0	19.90	20.80	25.68	0	33	10.3%	13.8%

DEC    Expiring 12/18/2026  598 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	29.50	31.90	35.42	0	1	16.1%	14.3%
220.0	24.10	26.60	31.31	0	12	12.7%	16.3%

JAN    Expiring 1/15/2027  626 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
210.0	30.80	31.90	36.17	2	16	16.9%	15.1%
220.0	25.90	27.10	32.08	1	30	13.8%	17.4%