UNP - Options Database

UNP

UNION PAC CORP

$298.09 +3.55%

$299.76 (+0.56%)🌙

as of 10/22 06:01 PM

(10/22 16:01) ◀

Thursday, October 22, 2026 (6:01pm)

▶ (10/23 18:58)

◀ 10/22 18:01 ▶

Option Volume

Detail

ℹ

Current (10/22) 5,584

Calls: 3,216 (58%)

Puts: 2,368 (42%)

Prior (10/21) 7,223

Calls: 5,225 (72%)

Puts: 1,998 (28%)

Current vs Prior -22.69%

Calls: -38.45% (Calls)

Puts: +18.52% (Puts)

Prior 7-Day Total 28,727

Calls: 22,258 (77%)

Puts: 6,469 (23%)

Prior 7-Day Average 4,103

Calls: 3,179 (77%)

Puts: 924 (23%)

Current vs Prior 7-Day Avg +36.07%

Calls: +1.14%

Puts: +156.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $2.61M

Calls: $1.81M (70%)

Puts: $792.2K (30%)

Prior (10/21) $3.47M

Calls: $2.62M (76%)

Puts: $849.7K (24%)

Current vs Prior -24.96%

Calls: -30.86%

Puts: -6.76%

Prior 7-Day Total $11.01M

Calls: $8.19M (74%)

Puts: $2.81M (26%)

Prior 7-Day Average $1.57M

Calls: $1.17M (74%)

Puts: $401.8K (26%)

Current vs Prior 7-Day Avg +65.71%

Calls: +54.92%

Puts: +97.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.74

Prior (10/21) 0.38

Current vs Prior +92.56%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +65.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 79,922

Calls: 50,024 (63%)

Puts: 29,898 (37%)

Prior (10/21) 75,852

Calls: 46,839 (62%)

Puts: 29,013 (38%)

Current vs Prior +5.37%

Prior 7-Day Total 253,957

Calls: 172,063 (68%)

Puts: 81,894 (32%)

Prior 7-Day Average 36,279

Calls: 24,580 (68%)

Puts: 11,699 (32%)

Current vs Prior 7-Day Avg +120.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.99% | 3.30%5.10% | 7.68%

Prior 3.99% | 5.07%6.44% | 8.68%

Current vs Prior -50.20% | -34.85%-20.87% | -11.54%

Prior 7-Day Avg 3.45% | 5.09%4.77% | 8.18%

Current vs 7-Day Avg -42.30% | -35.10%+6.79% | -6.10%

Prior 7-Day Eod 3.99% | 5.07%6.44% | 8.68%

Current vs 7-Day Eod -50.20% | -34.85%-20.87% | -11.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 106.22% | 65.33%

Calls: 139.39% | 69.44%

Puts: 73.05% | 61.22%

Prior 14.64% | 16.91%

Calls: 14.40% | 16.44%

Puts: 14.88% | 17.39%

Current vs Prior +625.55% | +286.34%

Prior 7-Day Avg 91.52% | 30.35%

Calls: 41.61% | 35.18%

Puts: 141.41% | 25.52%

Current vs 7-Day Avg +16.07% | +115.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.81M). Dollar volume significantly above 7-day average (66% higher). P/C ratio rising 93% - increased hedging/bearish positioning. Call-heavy open interest (50,024 calls vs 29,898 puts) suggests bullish positioning.

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 7.7%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	53.20	56.10	$54.65	5.3%	--	0.94	12
$250.00	Nov 20	48.10	51.20	$49.65	6.2%	1	1.00	22
$255.00	Nov 20	43.40	46.30	$44.85	6.5%	--	0.93	80
$240.00	Nov 20	57.30	61.20	$59.25	6.6%	--	0.94	34
$260.00	Nov 20	38.20	41.30	$39.75	7.8%	--	1.00	38

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Nov 20	54.90	58.00	$56.45	5.5%	1	0.92	--
$340.00	Nov 20	39.90	42.80	$41.35	7.0%	2	0.90	--
$335.00	Nov 20	34.90	37.80	$36.35	8.0%	2	0.89	--
$330.00	Nov 20	30.00	33.00	$31.50	9.5%	2	0.93	--

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. 62 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 23	32.10	35.20	$33.65	9.2%	--	1.00	14
$275.00	Oct 23	22.30	25.20	$23.75	12.2%	--	1.00	158
$277.50	Oct 23	19.80	22.60	$21.20	13.2%	--	1.00	10
$280.00	Oct 23	17.10	20.10	$18.60	16.1%	3	1.00	15
$285.00	Oct 23	12.20	15.00	$13.60	20.6%	35	1.00	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	30.00	33.00	$31.50	9.5%	2	0.93	--
$355.00	Nov 20	54.90	58.00	$56.45	5.5%	1	0.92	--
$310.00	Oct 23	10.00	13.10	$11.55	26.8%	2	0.91	2
$340.00	Nov 20	39.90	42.80	$41.35	7.0%	2	0.90	--
$335.00	Nov 20	34.90	37.80	$36.35	8.0%	2	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 2.9K, top 440)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	2.70	3.50	$3.10	25.8%	440	0.28	1.1K
$295.00	Oct 23	3.50	5.60	$4.55	46.2%	309	0.80	410
$305.00	Oct 23	0.05	0.80	$0.43	174.4%	305	0.14	405
$292.50	Oct 23	5.10	7.60	$6.35	39.4%	123	0.88	88
$300.00	Oct 23	0.65	1.95	$1.30	100.0%	117	0.41	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 20	1.60	3.10	$2.35	63.8%	115	0.21	259
$275.00	Nov 20	0.65	1.35	$1.00	70.0%	79	0.10	419
$285.00	Nov 27	1.00	3.80	$2.40	116.7%	76	0.22	55
$270.00	Nov 20	0.20	1.15	$0.68	139.7%	68	0.07	1.2K
$272.50	Oct 23	0.00	0.40	$0.20	200.0%	55	0.03	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 84.3%, max 168.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Oct 23	Nov 27	45.4%	18.8%	141.6%	310	410
$297.50	Oct 23	Nov 20	38.6%	19.7%	95.4%	14	12
$300.00	Oct 23	Dec 4	32.8%	23.1%	42.2%	118	3.2K
$302.50	Oct 23	Oct 30	35.5%	26.6%	33.8%	18	24

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Oct 23	Nov 20	53.9%	20.1%	168.6%	4	33
$297.50	Oct 23	Nov 20	38.6%	19.7%	95.4%	25	15
$305.00	Oct 30	Nov 20	24.7%	21.8%	13.3%	2	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 15.67, avg 6.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$310.00	Nov 20	$0.15	$2.35	$0.15	31%	15.67	$307.65
$295.00	$300.00	Nov 6	$2.25	$2.75	$2.25	63%	1.22	$297.25
$300.00	$302.50	Oct 30	$0.70	$1.80	$0.70	46%	2.57	$300.70
$315.00	$320.00	Nov 20	$0.50	$4.50	$0.50	20%	9.00	$315.50
$345.00	$350.00	Nov 20	$0.15	$4.85	$0.15	9%	32.33	$345.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$292.50	Oct 23	$0.85	$4.15	$0.85	45%	4.88	$296.65
$287.50	$285.00	Nov 20	$0.13	$2.37	$0.13	24%	18.23	$287.37
$290.00	$287.50	Nov 6	$0.18	$2.32	$0.18	25%	12.89	$289.82
$310.00	$295.00	Nov 27	$8.65	$6.35	$8.65	74%	0.73	$301.35
$285.00	$280.00	Nov 6	$0.28	$4.72	$0.28	15%	16.86	$284.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Oct 23	$1.07	$1.07	$3.93	86%	0.27	$316.07
$305.00	$307.50	Nov 20	$1.45	$1.45	$1.05	62%	1.38	$306.45
$302.50	$305.00	Oct 30	$1.10	$1.10	$1.40	62%	0.79	$303.60
$300.00	$320.00	Nov 27	$5.07	$5.07	$14.93	52%	0.34	$305.07
$305.00	$315.00	Nov 13	$2.40	$2.40	$7.60	63%	0.32	$307.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.50	$275.00	Oct 30	$0.80	$0.80	$1.70	88%	0.47	$276.70
$255.00	$250.00	Nov 20	$0.80	$0.80	$4.20	92%	0.19	$254.20
$292.50	$290.00	Oct 23	$0.85	$0.85	$1.65	77%	0.52	$291.65
$287.50	$285.00	Nov 6	$0.92	$0.92	$1.58	78%	0.58	$286.58
$272.50	$270.00	Nov 20	$0.67	$0.67	$1.83	89%	0.37	$271.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.56, cheapest $4.02)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 23	Oct 30	$2.10	38.6%	23.6%
$300.00	Oct 23	Oct 30	$2.40	32.8%	24.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 23	Nov 20	$4.02	38.6%	19.7%
$295.00	Oct 30	Nov 13	$1.73	26.0%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.62% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Oct 23	$2.85	$1.98	$4.83	$292.67	$302.33	1.62%
$292.50	Oct 23	$6.35	$1.13	$7.48	$285.02	$299.98	2.51%
$290.00	Oct 23	$8.75	$0.28	$9.03	$280.97	$299.03	3.03%
$295.00	Oct 30	$6.60	$2.97	$9.57	$285.43	$304.57	3.21%
$305.00	Oct 30	$1.90	$8.25	$10.15	$294.85	$315.15	3.41%
$287.50	Oct 23	$11.15	$0.15	$11.30	$276.20	$298.80	3.79%
$307.50	Oct 30	$1.42	$10.00	$11.42	$296.08	$318.92	3.83%
$290.00	Oct 30	$10.25	$1.25	$11.50	$278.50	$301.50	3.86%
$310.00	Oct 23	$0.30	$11.55	$11.85	$298.15	$321.85	3.98%
$310.00	Oct 30	$0.93	$12.10	$13.03	$296.97	$323.03	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.24% of stock, avg 1.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$290.00	Oct 23	$0.43	$0.28	$0.71	$289.29	$305.71
$307.50	$290.00	Oct 23	$0.60	$0.28	$0.88	$289.12	$308.38
$305.00	$285.00	Oct 23	$0.43	$0.60	$1.03	$283.97	$306.03
$302.50	$290.00	Oct 23	$0.68	$0.28	$0.96	$289.04	$303.46
$307.50	$285.00	Oct 23	$0.60	$0.60	$1.20	$283.80	$308.70
$305.00	$282.50	Oct 23	$0.43	$0.95	$1.38	$281.12	$306.38
$315.00	$290.00	Oct 23	$1.10	$0.28	$1.38	$288.62	$316.38
$302.50	$285.00	Oct 23	$0.68	$0.60	$1.28	$283.72	$303.78
$307.50	$282.50	Oct 23	$0.60	$0.95	$1.55	$280.95	$309.05
$305.00	$292.50	Oct 23	$0.43	$1.13	$1.56	$290.94	$306.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 0.46, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	315/320	Oct 23	$1.58	$3.42	78%	0.46	$253.42	$316.58
275/278	308/310	Oct 30	$1.29	$1.21	66%	1.07	$276.21	$308.79
270/272	312/315	Nov 20	$1.22	$1.28	65%	0.95	$271.28	$313.72
265/268	315/320	Oct 23	$1.34	$3.66	80%	0.37	$266.16	$316.34
278/280	315/320	Oct 23	$1.44	$3.56	77%	0.40	$278.56	$316.44
270/272	310/312	Nov 20	$1.27	$1.23	60%	1.03	$271.23	$311.27
275/278	305/308	Oct 30	$1.28	$1.22	59%	1.05	$276.22	$306.28
250/255	320/325	Nov 20	$1.35	$3.65	78%	0.37	$253.65	$321.35
290/292	308/310	Oct 23	$1.15	$1.35	62%	0.85	$291.35	$308.65
265/268	312/315	Nov 20	$1.00	$1.50	68%	0.67	$266.50	$313.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$300.00	$305.00	Nov 6	$0.25	$4.75	28%	19.00
$295.00	$297.50	$300.00	Oct 23	$0.15	$2.35	39%	15.67
$292.50	$295.00	$297.50	Oct 23	$0.10	$2.40	24%	24.00
$292.50	$295.00	$297.50	Oct 30	$0.05	$2.45	20%	49.00
$287.50	$290.00	$292.50	Oct 30	$0.05	$2.45	15%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$285.00	$295.00	Nov 13	$1.37	$8.63	31%	6.30
$300.00	$305.00	$310.00	Nov 20	$0.40	$4.60	20%	11.50
$275.00	$280.00	$285.00	Nov 27	$0.15	$4.85	10%	32.33
$275.00	$280.00	$285.00	Nov 6	$0.08	$4.92	7%	61.50
$287.50	$290.00	$292.50	Nov 20	$0.18	$2.32	10%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-8.65, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$275.00	1:2	Oct 30	-$8.65	$6.35
$285.00	$295.00	1:2	Nov 27	-$2.95	$7.05
$295.00	$297.50	1:2	Oct 23	-$1.15	$1.35
$300.00	$305.00	1:2	Nov 6	-$1.30	$3.70
$300.00	$302.50	1:2	Oct 23	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Nov 20	-$6.05	$3.95
$297.50	$292.50	1:2	Oct 23	-$0.28	$4.72
$285.00	$280.00	1:2	Oct 30	-$0.13	$4.87
$287.50	$285.00	1:2	Nov 6	-$0.21	$2.29
$272.50	$270.00	1:2	Nov 20	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.28%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$6.80	0.49	0.6%	2.28%	2.92%	1	--
$300.00	Nov 20	$6.30	0.49	0.6%	2.11%	2.75%	39	1.0K
$305.00	Nov 20	$4.30	0.38	2.3%	1.44%	3.76%	35	435
$300.00	Nov 27	$5.80	0.48	0.6%	1.95%	2.59%	6	37
$310.00	Nov 20	$2.70	0.28	4.0%	0.91%	4.90%	440	1.1K
$312.50	Nov 20	$2.15	0.24	4.8%	0.72%	5.56%	16	--
$305.00	Nov 13	$2.90	0.37	2.3%	0.97%	3.29%	--	152
$307.50	Nov 20	$2.30	0.31	3.2%	0.77%	3.93%	18	6
$300.00	Nov 6	$4.10	0.48	0.6%	1.38%	2.02%	1	21
$315.00	Nov 20	$1.55	0.20	5.7%	0.52%	6.19%	8	631

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 3,216

Total Puts 2,368

Put/Call Ratio 0.74

Net Difference 848

Prior's Put/Call Breakdown

Total Calls 5,225

Total Puts 1,998

Put/Call Ratio 0.38

Net Difference 3,227

Prior 7-Day Put/Call Summary

Total Calls 22,258

Total Puts 6,469

Average Put/Call Ratio 0.45

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card