Tour v528
UNP
UNION PAC CORP
$279.37 -1.10%
$282.40 (+1.08%)🌙
as of 09/18 07:10 PM
(9/15 19:20) ◀
|
Friday, September 18, 2026 (7:10pm)
January 2026
|
▶ (9/21 19:09)
◀ 9/18 19:10 ▶

Option Volume

Detail
ℹ
Current (09/18) 2,140
Calls: 1,476 (69%)
Puts: 664 (31%)
Prior (09/15) 1,554
Calls: 911 (59%)
Puts: 643 (41%)
Current vs Prior +37.71%
Calls: +62.02% (Calls)
Puts: +3.27% (Puts)
Prior 7-Day Total 15,788
Calls: 11,770 (75%)
Puts: 4,018 (25%)
Prior 7-Day Average 2,255
Calls: 1,681 (75%)
Puts: 574 (25%)
Current vs Prior 7-Day Avg -5.12%
Calls: -12.22%
Puts: +15.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $940.4K
Calls: $540.4K (57%)
Puts: $400.0K (43%)
Prior (09/15) $805.2K
Calls: $514.1K (64%)
Puts: $291.0K (36%)
Current vs Prior +16.79%
Calls: +5.11%
Puts: +37.44%
Prior 7-Day Total $6.89M
Calls: $4.75M (69%)
Puts: $2.14M (31%)
Prior 7-Day Average $984.8K
Calls: $678.4K (69%)
Puts: $306.4K (31%)
Current vs Prior 7-Day Avg -4.51%
Calls: -20.35%
Puts: +30.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.45
Prior (09/15) 0.71
Current vs Prior -36.26%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +12.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 26,089
Calls: 19,560 (75%)
Puts: 6,529 (25%)
Prior (09/15) 37,707
Calls: 30,540 (81%)
Puts: 7,167 (19%)
Current vs Prior -30.81%
Prior 7-Day Total 271,704
Calls: 222,925 (82%)
Puts: 48,779 (18%)
Prior 7-Day Average 38,814
Calls: 31,846 (82%)
Puts: 6,968 (18%)
Current vs Prior 7-Day Avg -32.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.08% | 3.31%1.08% | 5.46%
Prior 2.96% | 3.71%2.96% | 6.18%
Current vs Prior +11.94% | +13.22%-63.33% | -11.67%
Prior 7-Day Avg 2.58% | 3.85%3.76% | 6.88%
Current vs 7-Day Avg +28.42% | +9.38%-71.14% | -20.69%
Prior 7-Day Eod 2.96% | 3.71%2.96% | 6.18%
Current vs 7-Day Eod +11.94% | +13.22%-63.33% | -11.67%
Sentiment BEARISHBULLISH

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

Extreme bullish P/C ratio of 0.45 - heavy call buying (1,476 calls vs 664 puts). P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (19,560 calls vs 6,529 puts) suggests bullish positioning. Declining open interest (down 31%) 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 BULLISH
Prior NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 30 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1818.5020.60$19.5510.7%31.00--
$270.00Sep 187.7010.60$9.1531.7%11.00--
$280.00Sep 180.000.80$0.40200.0%291.0028
$250.00Oct 228.7032.00$30.3510.9%30.91--
$250.00Oct 928.7032.20$30.4511.5%30.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 180.201.05$0.63134.9%811.00429
$315.00Oct 1633.7037.30$35.5010.1%11.00--
$302.50Oct 221.6025.00$23.3014.6%10.93--
$300.00Sep 1818.9021.80$20.3514.3%30.91--
$300.00Oct 1619.7022.00$20.8511.0%30.91--

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 1.5K, top 458)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 160.001.30$0.65200.0%4580.07664
$290.00Oct 160.802.95$1.88114.4%1420.24799
$280.00Sep 252.704.00$3.3538.8%710.4717
$315.00Oct 160.050.35$0.20150.0%510.03662
$275.00Sep 255.308.50$6.9046.4%350.709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 180.201.05$0.63134.9%811.00429
$280.00Oct 164.206.60$5.4044.4%770.49259
$285.00Sep 184.506.50$5.5036.4%670.89400
$275.00Oct 162.154.50$3.3370.6%310.35162
$272.50Sep 250.453.30$1.88151.6%200.273

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1981.3%, max 2974.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 18Sep 25452.8%25.9%1649.6%3932
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Sep 18Oct 16531.7%17.3%2974.4%4282
$267.50Sep 18Oct 2590.1%26.7%2113.4%918
$275.00Sep 18Oct 16232.2%18.0%1188.0%37162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 114.38, avg 11.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$315.00Oct 2$0.13$14.87$0.1314%114.38$300.13
$300.00$315.00Oct 9$0.30$14.70$0.3016%49.00$300.30
$285.00$295.00Oct 2$1.00$9.00$1.0035%9.00$286.00
$290.00$300.00Oct 9$0.80$9.20$0.8026%11.50$290.80
$280.00$282.50Sep 25$0.30$2.20$0.3047%7.33$280.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$275.00Sep 18$0.13$4.87$0.13100%37.46$279.87
$277.50$272.50Sep 25$1.07$3.93$1.0742%3.67$276.43
$280.00$275.00Oct 9$1.78$3.22$1.7850%1.81$278.22
$270.00$267.50Sep 25$0.15$2.35$0.1521%15.67$269.85
$265.00$262.50Oct 2$0.15$2.35$0.1517%15.67$264.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.72, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$312.50$315.00Sep 18$1.05$1.05$1.4590%0.72$313.55
$282.50$285.00Sep 25$1.62$1.62$0.8861%1.84$284.12
$280.00$285.00Oct 16$2.80$2.80$2.2048%1.27$282.80
$280.00$300.00Oct 23$6.58$6.58$13.4249%0.49$286.58
$325.00$330.00Oct 16$0.55$0.55$4.4591%0.12$325.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$265.00Sep 25$1.00$1.00$1.5082%0.67$266.50
$275.00$270.00Sep 18$0.47$0.47$4.5382%0.10$274.53
$275.00$270.00Oct 9$1.57$1.57$3.4363%0.46$273.43
$275.00$270.00Oct 16$1.28$1.28$3.7265%0.34$273.72
$270.00$267.50Oct 2$0.35$0.35$2.1577%0.16$269.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 0.37% of stock, avg 4.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Sep 18$0.40$0.63$1.03$278.97$281.030.37%
$285.00Sep 18$0.25$5.50$5.75$279.25$290.752.06%
$280.00Sep 25$3.35$3.90$7.25$272.75$287.252.60%
$277.50Sep 25$5.35$2.95$8.30$269.20$285.802.97%
$285.00Sep 25$1.43$7.35$8.78$276.22$293.783.14%
$270.00Sep 18$9.15$0.03$9.18$260.82$279.183.29%
$280.00Oct 2$5.20$5.10$10.30$269.70$290.303.69%
$272.50Sep 25$9.00$1.88$10.88$261.62$283.383.89%
$285.00Oct 2$2.85$8.10$10.95$274.05$295.953.92%
$290.00Sep 18$1.08$10.15$11.23$278.77$301.234.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.27% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$275.00Sep 18$0.25$0.50$0.75$274.25$285.75
$285.00$265.00Sep 18$0.25$1.08$1.33$263.67$286.33
$285.00$240.00Sep 18$0.25$1.08$1.33$238.67$286.33
$285.00$267.50Sep 18$0.25$1.08$1.33$266.17$286.33
$290.00$275.00Sep 18$1.08$0.50$1.58$273.42$291.58
$287.50$275.00Sep 18$1.08$0.50$1.58$273.42$289.08
$295.00$275.00Sep 18$1.08$0.50$1.58$273.42$296.58
$295.00$265.00Sep 18$1.08$1.08$2.16$262.84$297.16
$295.00$267.50Sep 18$1.08$1.08$2.16$265.34$297.16
$290.00$267.50Sep 18$1.08$1.08$2.16$265.34$292.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.82, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/268292/295Sep 25$1.13$1.3764%0.82$266.37$293.63
265/268285/288Sep 25$1.25$1.2555%1.00$266.25$286.25
270/275312/315Sep 18$1.52$3.4872%0.44$273.48$314.02
270/275325/330Oct 16$1.83$3.1757%0.58$273.17$326.83
270/275300/305Oct 16$1.81$3.1953%0.57$273.19$301.81
270/275310/315Oct 16$1.46$3.5460%0.41$273.54$311.46
270/272292/295Sep 25$0.53$1.9755%0.27$271.97$293.03
270/275295/300Sep 18$1.00$4.0067%0.25$274.00$296.00
270/272285/288Sep 25$0.65$1.8547%0.35$271.85$285.65
268/270292/295Sep 25$0.28$2.2261%0.13$269.72$292.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Oct 30$0.25$4.7515%19.00
$290.00$295.00$300.00Oct 16$0.41$4.5912%11.20
$285.00$287.50$290.00Sep 25$0.34$2.167%6.35
$280.00$285.00$290.00Oct 16$1.08$3.9227%3.63
$272.50$275.00$277.50Sep 25$0.55$1.9515%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Oct 16$0.15$4.8529%32.33
$270.00$275.00$280.00Oct 9$0.21$4.7925%22.81
$280.00$285.00$290.00Oct 2$0.60$4.4026%7.33
$270.00$275.00$280.00Oct 16$0.79$4.2126%5.33
$267.50$270.00$272.50Sep 25$0.25$2.259%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.10, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$285.001:2Oct 2-$0.50$4.50
$285.00$295.001:2Oct 2-$0.85$9.15
$280.00$285.001:2Oct 16-$0.80$4.20
$285.00$290.001:2Oct 16-$0.16$4.84
$290.00$300.001:2Oct 9-$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$302.50$290.001:2Oct 2-$0.10$12.40
$315.00$300.001:2Oct 16-$6.20$8.80
$300.00$290.001:2Oct 16-$4.85$5.15
$290.00$285.001:2Sep 18-$0.85$4.15
$285.00$280.001:2Sep 25-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.15%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Oct 30$6.000.442.0%2.15%4.16%2--
$280.00Oct 30$8.100.510.2%2.90%3.12%1--
$290.00Oct 30$3.800.363.8%1.36%5.17%26
$280.00Oct 23$7.200.510.2%2.58%2.80%2--
$300.00Oct 23$1.150.207.4%0.41%7.80%181
$280.00Oct 16$4.700.520.2%1.68%1.91%2--
$285.00Oct 16$2.600.382.0%0.93%2.95%20381
$310.00Oct 30$0.100.1511.0%0.04%11.00%14
$285.00Oct 2$2.100.352.0%0.75%2.77%124
$295.00Oct 2$0.750.205.6%0.27%5.86%522

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 1,476
Total Puts 664
Put/Call Ratio 0.45
Net Difference 812

Prior's Put/Call Breakdown

Total Calls 911
Total Puts 643
Put/Call Ratio 0.71
Net Difference 268

Prior 7-Day Put/Call Summary

Total Calls 11,770
Total Puts 4,018
Average Put/Call Ratio 0.40
Ratio Trend Falling

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