Tour v492
UNP
UNION PAC CORP
$295.54 -0.27%
(8/4 19:19) ◀
|
Wednesday, August 5, 2026 (7:20pm)
January 2026
|
▶ (8/6 19:19)
◀ 8/5 19:20 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,077
Calls: 603 (56%)
Puts: 474 (44%)
Prior (08/04) 1,596
Calls: 1,038 (65%)
Puts: 558 (35%)
Current vs Prior -32.52%
Calls: -41.91% (Calls)
Puts: -15.05% (Puts)
Prior 7-Day Total 57,518
Calls: 48,262 (84%)
Puts: 9,256 (16%)
Prior 7-Day Average 8,216
Calls: 6,894 (84%)
Puts: 1,322 (16%)
Current vs Prior 7-Day Avg -86.89%
Calls: -91.25%
Puts: -64.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $872.4K
Calls: $543.6K (62%)
Puts: $328.8K (38%)
Prior (08/04) $827.5K
Calls: $610.0K (74%)
Puts: $217.6K (26%)
Current vs Prior +5.43%
Calls: -10.88%
Puts: +51.14%
Prior 7-Day Total $21.99M
Calls: $16.37M (74%)
Puts: $5.62M (26%)
Prior 7-Day Average $3.14M
Calls: $2.34M (74%)
Puts: $803.0K (26%)
Current vs Prior 7-Day Avg -72.23%
Calls: -76.76%
Puts: -59.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.79
Prior (08/04) 0.54
Current vs Prior +46.23%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +109.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 24,869
Calls: 22,001 (88%)
Puts: 2,868 (12%)
Prior (08/04) 31,757
Calls: 25,899 (82%)
Puts: 5,858 (18%)
Current vs Prior -21.69%
Prior 7-Day Total 279,060
Calls: 229,524 (82%)
Puts: 49,536 (18%)
Prior 7-Day Average 39,865
Calls: 32,789 (82%)
Puts: 7,076 (18%)
Current vs Prior 7-Day Avg -37.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.06% | 3.79%4.35% | 7.21%
Prior 2.59% | 3.88%4.89% | 7.86%
Current vs Prior -20.36% | -2.34%-11.14% | -8.33%
Prior 7-Day Avg 2.83% | 4.18%5.29% | 8.08%
Current vs 7-Day Avg -27.13% | -9.33%-17.83% | -10.76%
Prior 7-Day Eod 2.59% | 3.88%4.89% | 7.86%
Current vs 7-Day Eod -20.36% | -2.34%-11.14% | -8.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 104.33% | 32.59%
Calls: 46.15% | 38.30%
Puts: 162.50% | 26.87%
Prior 104.33% | 32.59%
Calls: 46.15% | 38.30%
Puts: 162.50% | 26.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 104.33% | 32.59%
Calls: 46.15% | 38.30%
Puts: 162.50% | 26.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($543.6K). P/C ratio rising 46% - increased hedging/bearish positioning. Call-heavy open interest (22,001 calls vs 2,868 puts) suggests bullish positioning. Declining open interest (down 22%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.5%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2144.9048.10$46.506.9%10.92--
$300.00Sep 187.007.60$7.308.2%120.414.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.65, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2144.9048.10$46.506.9%10.92--
$270.00Aug 2125.2028.30$26.7511.6%170.89666
$290.00Aug 218.6010.70$9.6521.8%320.66646
$290.00Sep 1811.6012.90$12.2510.6%10.59--
$295.00Aug 144.406.20$5.3034.0%20.5320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 74.207.20$5.7052.6%50.81--
$302.50Aug 147.1010.60$8.8539.5%10.71--
$300.00Aug 145.708.30$7.0037.1%80.632
$297.50Aug 144.906.90$5.9033.9%10.552
$295.00Sep 188.6011.10$9.8525.4%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 548, top 227)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 188.4010.00$9.2017.4%2270.49610
$290.00Aug 218.6010.70$9.6521.8%320.66646
$295.00Aug 215.306.70$6.0023.3%310.521.6K
$270.00Aug 2125.2028.30$26.7511.6%170.89666
$307.50Aug 70.000.75$0.38197.4%130.0946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Sep 40.503.20$1.85145.9%130.168
$287.50Aug 70.051.45$0.75186.7%110.17--
$280.00Aug 70.000.20$0.10200.0%100.03145
$295.00Aug 71.003.40$2.20109.1%100.4695
$270.00Sep 40.801.50$1.1560.9%100.114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 95.9%, max 411.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 7Sep 1889.9%24.8%262.9%3--
$305.00Aug 7Sep 1852.1%25.1%108.0%15641
$325.00Aug 21Sep 1837.2%25.9%43.4%376
$302.50Aug 7Aug 2126.9%24.3%10.5%5122
$290.00Aug 21Sep 1822.0%20.9%5.2%33646
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18130.8%25.6%411.6%6--
$290.00Aug 7Sep 1845.3%20.9%116.6%11--
$275.00Aug 7Sep 1845.7%22.5%102.7%666
$280.00Aug 7Sep 1839.8%21.8%82.2%13533
$270.00Aug 21Sep 1836.7%22.8%61.0%4753

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 49.00, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 28$0.72$9.28$0.7212.89$310.72
$320.00$325.00Sep 18$0.37$4.63$0.3712.51$320.37
$300.00$302.50Aug 7$0.22$2.28$0.2210.36$300.22
$305.00$310.00Aug 21$0.63$4.37$0.636.94$305.63
$310.00$315.00Sep 18$0.82$4.18$0.825.10$310.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Sep 18$0.10$4.90$0.1049.00$264.90
$287.50$280.00Aug 7$0.65$6.85$0.6510.54$286.85
$295.00$290.00Aug 7$0.50$4.50$0.509.00$294.50
$270.00$265.00Sep 18$0.63$4.37$0.636.94$269.37
$280.00$275.00Aug 21$0.70$4.30$0.706.14$279.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 79.00, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Aug 21$19.75$19.75$0.2579.00$269.75
$270.00$290.00Aug 21$17.10$17.10$2.905.90$287.10
$290.00$295.00Aug 21$3.65$3.65$1.352.70$293.65
$290.00$295.00Sep 18$3.05$3.05$1.951.56$293.05
$295.00$297.50Aug 14$1.25$1.25$1.251.00$296.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.50$300.00Aug 14$1.85$1.85$0.652.85$300.65
$300.00$295.00Aug 7$3.50$3.50$1.502.33$296.50
$297.50$295.00Aug 14$1.50$1.50$1.001.50$296.00
$295.00$290.00Sep 18$2.85$2.85$2.151.33$292.15
$300.00$297.50Aug 14$1.10$1.10$1.400.79$298.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.88, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 7Aug 28$0.3589.9%28.0%
$325.00Aug 21Sep 18$0.4837.2%25.9%
$305.00Aug 7Aug 21$0.6652.1%21.9%
$295.00Aug 14Aug 21$0.7025.6%22.0%
$310.00Aug 21Aug 28$0.8523.8%23.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 7Aug 21$0.6545.7%26.1%
$280.00Aug 7Aug 21$1.3039.8%26.3%
$300.00Aug 7Aug 14$1.3024.0%27.3%
$295.00Aug 7Aug 14$2.2028.6%25.6%
$285.00Aug 14Sep 18$3.8826.4%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.11% of stock, avg 4.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 7$0.55$5.70$6.25$293.75$306.252.11%
$295.00Aug 14$5.30$4.40$9.70$285.30$304.703.28%
$297.50Aug 14$4.05$5.90$9.95$287.55$307.453.37%
$300.00Aug 14$3.18$7.00$10.18$289.82$310.183.44%
$295.00Aug 21$6.00$5.30$11.30$283.70$306.303.82%
$295.00Sep 18$9.20$9.85$19.05$275.95$314.056.45%
$290.00Sep 18$12.25$7.00$19.25$270.75$309.256.51%
$270.00Aug 21$26.75$1.30$28.05$241.95$298.059.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.44% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$287.50Aug 7$0.55$0.75$1.30$286.20$301.30
$300.00$272.50Aug 7$0.55$1.08$1.63$270.87$301.63
$300.00$277.50Aug 7$0.55$1.10$1.65$275.85$301.65
$297.50$287.50Aug 7$1.05$0.75$1.80$285.70$299.30
$320.00$287.50Aug 7$1.08$0.75$1.83$285.67$321.83
$312.50$287.50Aug 7$1.10$0.75$1.85$285.65$314.35
$325.00$275.00Aug 21$1.25$0.70$1.95$273.05$326.95
$305.00$287.50Aug 7$1.27$0.75$2.02$285.48$307.02
$310.00$275.00Aug 21$1.30$0.70$2.00$273.00$312.00
$297.50$272.50Aug 7$1.05$1.08$2.13$270.37$299.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 13.29, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/295300/305Sep 18$4.65$0.3513.29$290.35$304.65
280/285290/295Sep 18$4.50$0.509.00$280.50$294.50
295/300305/308Aug 7$4.39$0.617.20$295.61$309.39
275/280290/295Aug 21$4.35$0.656.69$275.65$294.35
290/295305/310Sep 18$4.35$0.656.69$290.65$309.35
275/280290/295Sep 18$4.10$0.904.56$275.90$294.10
290/295315/320Sep 18$3.93$1.073.67$291.07$318.93
270/275290/295Sep 18$3.92$1.083.63$271.08$293.92
275/278305/308Aug 7$1.94$0.563.46$275.56$306.94
285/290295/300Sep 18$3.80$1.203.17$286.20$298.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$300.00$305.00Sep 18$0.10$4.9049.00
$300.00$305.00$310.00Sep 18$0.30$4.7015.67
$297.50$300.00$302.50Aug 7$0.28$2.227.93
$250.00$270.00$290.00Aug 21$2.65$17.356.55
$305.00$310.00$315.00Sep 18$0.68$4.326.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Sep 18$0.18$4.8226.78
$265.00$270.00$275.00Sep 18$0.24$4.7619.83
$275.00$280.00$285.00Sep 18$0.40$4.6011.50
$280.00$285.00$290.00Sep 18$0.45$4.5510.11
$260.00$265.00$270.00Sep 18$0.53$4.478.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.08, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$322.50$347.501:2Aug 7-$1.08$23.92
$310.00$325.001:2Aug 21-$1.20$13.80
$250.00$270.001:2Aug 21-$7.00$13.00
$310.00$320.001:2Aug 28-$0.71$9.29
$312.50$320.001:2Aug 7-$1.06$6.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.50$260.001:2Aug 7-$1.08$11.42
$280.00$275.001:2Aug 21$0.00$5.00
$275.00$270.001:2Sep 4-$0.45$4.55
$270.00$265.001:2Sep 18-$0.47$4.53
$275.00$270.001:2Sep 18-$0.86$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.37%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.000.411.5%2.37%3.88%124.2K
$300.00Sep 4$5.400.411.5%1.83%3.34%21
$305.00Sep 18$5.200.343.2%1.76%4.96%3--
$300.00Aug 21$3.700.391.5%1.25%2.76%52.2K
$310.00Sep 18$3.700.274.9%1.25%6.14%2--
$297.50Aug 14$3.200.450.7%1.08%1.75%713
$315.00Sep 18$2.650.226.6%0.90%7.48%2359
$302.50Aug 21$2.300.332.4%0.78%3.13%1122
$300.00Aug 14$2.150.371.5%0.73%2.24%716
$320.00Sep 18$1.850.168.3%0.63%8.90%2--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 603
Total Puts 474
Put/Call Ratio 0.79
Net Difference 129

Prior's Put/Call Breakdown

Total Calls 1,038
Total Puts 558
Put/Call Ratio 0.54
Net Difference 480

Prior 7-Day Put/Call Summary

Total Calls 48,262
Total Puts 9,256
Average Put/Call Ratio 0.38
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All