Union Pacific UNP
$290.16 −$7.79 (-2.61%)
Market closed · Nov 6, 8:10 pm ET · Last extended-hours $290.15 0.00%
Open$292.31
Prev close$297.95
Day range$289.41 – $294.39
Volume3.03M
Market cap$172.43B
P/E (TTM)22.6
Dividend yield1.92%
Average implied volatility across the listed chain right now: 38%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $290.00 | $9.96 | $3.40/$7.00 | 0 | 4 | 36% |
| 13 Nov 2026 | $292.50 | $4.15 | $2.15/$5.60 | 37 | 5 | 35% |
| 13 Nov 2026 | $287.50 | $12.07 | $5.30/$7.90 | 0 | 1 | 36% |
| 13 Nov 2026 | $295.00 | $3.24 | $1.50/$3.20 | 3 | 37 | 30% |
| 13 Nov 2026 | $285.00 | $14.39 | $7.00/$9.60 | 0 | 2 | 37% |
| 13 Nov 2026 | $297.50 | $1.98 | $0.95/$2.45 | 4 | 2 | 31% |
| 13 Nov 2026 | $282.50 | $16.76 | $8.50/$11.50 | 0 | 0 | 37% |
| 13 Nov 2026 | $300.00 | $1.42 | $0.45/$1.95 | 12 | 11 | 31% |
| 13 Nov 2026 | $280.00 | $19.14 | $10.50/$13.60 | 0 | 2 | 39% |
| 13 Nov 2026 | $302.50 | $3.11 | $0.10/$3.90 | 0 | 0 | 44% |
| 13 Nov 2026 | $277.50 | $21.51 | $13.10/$15.70 | 0 | 0 | 43% |
| 13 Nov 2026 | $305.00 | $0.81 | $0.25/$1.35 | 5 | 153 | 35% |
| 13 Nov 2026 | $275.00 | $23.89 | $15.20/$18.00 | 0 | 3 | 45% |
| 13 Nov 2026 | $307.50 | $1.69 | $0.05/$3.50 | 0 | 6 | 51% |
| 13 Nov 2026 | $272.50 | $26.26 | $17.30/$20.60 | 0 | 0 | 48% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $290.00 | $3.70 | $2.10/$5.90 | 11 | 7 | 30% |
| 13 Nov 2026 | $292.50 | $4.75 | $4.20/$6.20 | 4 | 9 | 29% |
| 13 Nov 2026 | $287.50 | $1.90 | $1.90/$5.00 | 0 | 66 | 34% |
| 13 Nov 2026 | $295.00 | $6.34 | $5.00/$8.60 | 4 | 16 | 29% |
| 13 Nov 2026 | $285.00 | $2.47 | $1.25/$2.90 | 1 | 80 | 30% |
| 13 Nov 2026 | $297.50 | $7.20 | $7.00/$9.80 | 7 | 29 | 27% |
| 13 Nov 2026 | $282.50 | $1.59 | $0.30/$4.40 | 0 | 0 | 39% |
| 13 Nov 2026 | $300.00 | $6.51 | $8.90/$12.40 | 0 | 7 | 29% |
| 13 Nov 2026 | $280.00 | $1.30 | $1.05/$1.70 | 1 | 55 | 36% |
| 13 Nov 2026 | $302.50 | $7.98 | $11.60/$13.90 | 0 | 1 | 28% |
| 13 Nov 2026 | $277.50 | $0.63 | $0.15/$1.85 | 2 | 0 | 36% |
| 13 Nov 2026 | $305.00 | $9.77 | $13.20/$16.60 | 0 | 1 | 24% |
| 13 Nov 2026 | $275.00 | $0.15 | $0.20/$1.30 | 1 | 8 | 38% |
| 13 Nov 2026 | $307.50 | $11.57 | $15.80/$18.50 | 0 | 5 | 0% |
| 13 Nov 2026 | $272.50 | $1.06 | $0.10/$3.70 | 0 | 0 | 57% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on UNP.
Sign in to join the discussion.