Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
PRODUCTS | SUBSCRIBE NOW | ABOUT US | FREE WEBINARS | OPTIONS INVESTMENT COURSES
Next Free Coaching...
Covered Call Option Chain for Union Pacific Corp. (UNP)
Friday, 4/10/2026 4:54 PM ET — 20 min. delayed
Look! There's potential to make 3.5% in only 48 days!
APR    Expiring 4/10/2026  EXPIRED days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 1.65 2.60 1.75 35 166 0.7% 0.2%
252.5 0.75 1.00 0.54 2 67 0.3% 0.8%
APR    Expiring 4/17/2026  6 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 4.00 4.70 3.69 142 4925 1.6% 1.2%
252.5 2.50 3.20 2.46 9 35 1.0% 1.5%
APR    Expiring 4/24/2026  13 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 6.40 7.40 4.84 0 74 2.6% 2.1%
252.5 5.00 6.10 3.61 0 0 2.0% 2.6%
MAY    Expiring 5/1/2026  20 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 7.10 8.40 5.74 2 6 2.9% 2.4%
255.0 4.60 5.90 3.48 0 15 1.9% 3.4%
MAY    Expiring 5/8/2026  27 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 7.80 9.30 6.52 0 1 3.2% 2.7%
255.0 5.20 6.60 4.23 0 12 2.1% 3.7%
MAY    Expiring 5/15/2026  34 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 8.50 10.10 7.21 9 936 3.5% 3.0%
255.0 6.00 7.10 4.90 8 360 2.4% 4.0%
MAY    Expiring 5/22/2026  41 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 8.90 11.00 7.83 0 0 3.7% 3.2%
255.0 5.50 8.90 5.52 0 0 2.2% 3.8%
MAY    Expiring 5/29/2026  48 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 8.40 11.70 8.41 0 0 3.5% 3.0%
255.0 5.70 9.30 6.09 0 0 2.3% 3.9%
JUN    Expiring 6/18/2026  68 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 10.60 12.20 9.88 1 456 4.4% 3.9%
255.0 8.20 9.70 7.55 3 340 3.4% 5.0%
JUL    Expiring 7/17/2026  97 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 12.10 15.00 11.69 0 0 5.1% 4.6%
255.0 9.50 12.60 9.34 0 0 3.9% 5.5%
AUG    Expiring 8/21/2026  132 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 16.10 17.70 13.55 0 74 6.8% 6.4%
255.0 13.70 15.30 11.21 0 33 5.8% 7.4%
SEP    Expiring 9/18/2026  160 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 17.00 19.10 14.88 0 831 7.3% 6.8%
260.0 12.50 13.70 10.48 0 788 5.2% 8.9%
NOV    Expiring 11/20/2026  223 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 21.00 23.40 17.50 0 14 9.1% 8.6%
255.0 18.40 20.70 15.18 1 4 7.9% 9.6%
DEC    Expiring 12/18/2026  251 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 22.50 24.60 18.55 1 97 9.8% 9.3%
260.0 17.40 19.60 14.13 1 178 7.4% 11.2%
JAN    Expiring 1/15/2027  279 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 23.70 25.80 19.55 0 325 10.4% 9.9%
260.0 18.70 20.30 15.13 1 405 8.0% 11.9%
MAR    Expiring 3/19/2027  342 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 25.50 29.50 21.61 0 25 11.3% 10.8%
260.0 20.60 23.90 17.20 0 20 8.9% 12.8%
JUN    Expiring 6/17/2027  432 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 30.00 33.00 24.25 3 7 13.6% 13.0%
255.0 26.50 30.30 21.98 0 24 11.8% 13.5%
DEC    Expiring 12/17/2027  615 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 35.00 39.50 28.85 0 3 16.2% 15.7%
255.0 32.50 37.00 26.62 0 37 14.9% 16.6%
JAN    Expiring 1/21/2028  650 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
250.0 36.50 39.70 29.64 0 29 17.0% 16.5%
260.0 31.60 34.90 25.34 0 12 14.4% 18.4%

Understanding the UNP Covered Call Option Chain

This option chain displays covered call opportunities for Union Pacific Corp. (UNP) at strike prices near the current stock price. Covered calls are one of the most popular option income strategies, allowing investors who own shares to sell call options and collect premium income.

How to Read This Option Chain

  • Strike Price: The price at which you agree to sell your shares if the option is exercised.
  • Option Bid / Ask: The current market price to sell (bid) or buy (ask) the call option contract.
  • Black-Scholes: The theoretical fair value of the option based on the Black-Scholes pricing model.
  • If Not Assigned: Your percentage return if the stock stays below the strike price and you keep your shares plus the premium.
  • If Assigned: Your total percentage return if the stock rises above the strike and your shares are called away.

Why Use Covered Calls on UNP?

Selling covered calls on UNP generates immediate cash income from the option premium. This premium provides downside protection if the stock drops, and if the stock stays flat or rises modestly, you keep both the premium and your shares. PowerOptions analyzes over 1,900,000 options across 5,900+ stocks to help you find the highest-return covered call opportunities.

Get the Full Option Chain

This is a limited view showing strikes near the current price. Start a free 14-day trial to access the complete option chain with all strike prices, put options, real-time quotes, advanced analytics, and PowerOptions' patented SmartSearchXL® technology.

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
UNP Option Chain — UNP Covered Call Quotes — UNP Option Analysis
Copyright © 1997-2026 | PRIVACY | SITEMAP
support@poweropt.com | 302-992-7971
Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN