UNP - Options Database

UNP

UNION PAC CORP

$292.87 -1.75%

$293.60 (+0.25%)🌙

as of 10/23 06:58 PM

(10/22 18:01) ◀

Friday, October 23, 2026 (6:58pm)

▶ (10/26 19:00)

◀ 10/23 18:58 ▶

Option Volume

Detail

ℹ

Current (10/23) 2,753

Calls: 2,278 (83%)

Puts: 475 (17%)

Prior (10/22) 5,584

Calls: 3,216 (58%)

Puts: 2,368 (42%)

Current vs Prior -50.70%

Calls: -29.17% (Calls)

Puts: -79.94% (Puts)

Prior 7-Day Total 28,293

Calls: 20,000 (71%)

Puts: 8,293 (29%)

Prior 7-Day Average 4,041

Calls: 2,857 (71%)

Puts: 1,184 (29%)

Current vs Prior 7-Day Avg -31.89%

Calls: -20.27%

Puts: -59.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $1.37M

Calls: $1.17M (85%)

Puts: $199.1K (15%)

Prior (10/22) $2.61M

Calls: $1.81M (70%)

Puts: $792.2K (30%)

Current vs Prior -47.44%

Calls: -35.46%

Puts: -74.86%

Prior 7-Day Total $11.79M

Calls: $8.38M (71%)

Puts: $3.41M (29%)

Prior 7-Day Average $1.68M

Calls: $1.20M (71%)

Puts: $487.0K (29%)

Current vs Prior 7-Day Avg -18.71%

Calls: -2.28%

Puts: -59.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.21

Prior (10/22) 0.74

Current vs Prior -71.68%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -61.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 28,515

Calls: 21,519 (75%)

Puts: 6,996 (25%)

Prior (10/22) 79,922

Calls: 50,024 (63%)

Puts: 29,898 (37%)

Current vs Prior -64.32%

Prior 7-Day Total 304,349

Calls: 198,802 (65%)

Puts: 105,547 (35%)

Prior 7-Day Average 43,478

Calls: 28,400 (65%)

Puts: 15,078 (35%)

Current vs Prior 7-Day Avg -34.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.09% | 2.54%5.41% | 7.94%

Prior 1.99% | 3.30%5.10% | 7.68%

Current vs Prior +27.87% | +10.05%+6.14% | +3.34%

Prior 7-Day Avg 3.38% | 4.86%5.16% | 8.27%

Current vs 7-Day Avg -24.83% | -25.11%+4.98% | -4.05%

Prior 7-Day Eod 1.99% | 3.30%5.10% | 7.68%

Current vs 7-Day Eod +27.87% | +10.05%+6.14% | +3.34%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 106.22% | 65.33%

Calls: 139.39% | 69.44%

Puts: 73.05% | 61.22%

Prior 106.22% | 65.33%

Calls: 139.39% | 69.44%

Puts: 73.05% | 61.22%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 91.79% | 35.03%

Calls: 54.93% | 39.63%

Puts: 128.63% | 30.42%

Current vs 7-Day Avg +15.72% | +86.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.17M) vs puts ($199.1K). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (2,278 calls vs 475 puts). P/C ratio dropping 72% - sentiment shifting bullish.

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

🎯

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 1 of results (avg 6.4%, best 6.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Nov 20	33.10	35.30	$34.20	6.4%	3	0.91	--

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. 23 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 23	6.50	8.90	$7.70	31.2%	24	1.00	80
$290.00	Oct 23	1.60	4.00	$2.80	85.7%	110	1.00	385
$280.00	Oct 23	11.70	13.90	$12.80	17.2%	2	0.93	--
$260.00	Nov 20	33.10	35.30	$34.20	6.4%	3	0.91	--
$275.00	Nov 20	19.40	21.60	$20.50	10.7%	6	0.84	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Oct 23	3.60	5.90	$4.75	48.4%	25	0.97	--
$310.00	Nov 27	17.30	20.50	$18.90	16.9%	4	0.78	3
$305.00	Nov 27	13.00	16.10	$14.55	21.3%	1	0.71	1
$295.00	Oct 30	3.30	5.10	$4.20	42.9%	5	0.59	7
$297.50	Nov 20	8.30	10.80	$9.55	26.2%	3	0.58	15

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 1.9K, top 223)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 27	0.65	1.60	$1.13	84.1%	223	0.11	48
$320.00	Nov 13	0.15	0.90	$0.53	141.5%	194	0.07	1
$300.00	Oct 23	0.00	1.10	$0.55	200.0%	167	0.16	3.2K
$315.00	Oct 30	0.00	2.20	$1.10	200.0%	152	0.13	--
$320.00	Dec 4	0.10	3.50	$1.80	188.9%	152	0.15	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 6	0.45	1.70	$1.08	115.7%	62	0.16	20
$290.00	Oct 23	0.00	0.30	$0.15	200.0%	45	0.12	67
$287.50	Oct 30	0.25	2.55	$1.40	164.3%	31	0.26	1
$297.50	Oct 23	3.60	5.90	$4.75	48.4%	25	0.97	--
$275.00	Oct 30	0.00	0.45	$0.23	195.7%	18	0.05	40

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 1076.4%, max 2076.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Oct 23	Nov 20	474.2%	23.1%	1953.7%	3	13
$300.00	Oct 23	Nov 20	308.4%	22.9%	1245.7%	178	3.2K
$292.50	Oct 23	Oct 30	93.0%	17.4%	435.5%	65	36
$295.00	Oct 23	Nov 20	96.8%	23.5%	312.3%	42	610

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 23	Oct 30	517.7%	23.8%	2076.9%	4	124
$287.50	Oct 23	Nov 20	345.2%	21.7%	1492.0%	12	135
$285.00	Oct 30	Nov 6	23.6%	19.9%	18.6%	5	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 0.77, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Nov 20	$0.38	$4.62	$0.38	18%	12.16	$310.38
$292.50	$295.00	Oct 30	$0.80	$1.70	$0.80	54%	2.13	$293.30
$300.00	$305.00	Nov 6	$0.72	$4.28	$0.72	28%	5.94	$300.72
$305.00	$307.50	Nov 20	$0.35	$2.15	$0.35	28%	6.14	$305.35
$305.00	$310.00	Oct 30	$0.15	$4.85	$0.15	10%	32.33	$305.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$295.00	Nov 27	$5.65	$4.35	$5.65	71%	0.77	$299.35
$292.50	$290.00	Nov 20	$0.50	$2.00	$0.50	48%	4.00	$292.00
$290.00	$287.50	Oct 30	$0.25	$2.25	$0.25	34%	9.00	$289.75
$297.50	$290.00	Oct 23	$4.60	$2.90	$4.60	97%	0.63	$292.90
$285.00	$280.00	Nov 6	$0.70	$4.30	$0.70	25%	6.14	$284.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.16, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$310.00	Oct 23	$1.05	$1.05	$6.45	81%	0.16	$303.55
$307.50	$310.00	Nov 20	$1.10	$1.10	$1.40	75%	0.79	$308.60
$295.00	$297.50	Oct 30	$1.37	$1.37	$1.13	59%	1.21	$296.37
$305.00	$320.00	Nov 13	$1.87	$1.87	$13.13	75%	0.14	$306.87
$302.50	$305.00	Oct 30	$0.52	$0.52	$1.98	82%	0.26	$303.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$287.50	Nov 20	$1.50	$1.50	$1.00	58%	1.50	$288.50
$267.50	$265.00	Nov 20	$0.50	$0.50	$2.00	89%	0.25	$267.00
$282.50	$280.00	Oct 23	$0.53	$0.53	$1.97	83%	0.27	$281.97
$287.50	$285.00	Nov 6	$0.85	$0.85	$1.65	67%	0.52	$286.65
$272.50	$270.00	Nov 20	$0.35	$0.35	$2.15	87%	0.16	$272.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.35, cheapest $4.70)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 30	Nov 27	$4.70	20.8%	24.0%
$292.50	Oct 30	Nov 20	$4.00	17.4%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.01% of stock, avg 3.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Oct 23	$2.80	$0.15	$2.95	$287.05	$292.95	1.01%
$297.50	Oct 23	$0.03	$4.75	$4.78	$292.72	$302.28	1.63%
$292.50	Oct 30	$3.25	$2.55	$5.80	$286.70	$298.30	1.98%
$287.50	Oct 23	$5.35	$1.05	$6.40	$281.10	$293.90	2.19%
$290.00	Oct 30	$4.75	$1.65	$6.40	$283.60	$296.40	2.19%
$295.00	Oct 30	$2.45	$4.20	$6.65	$288.35	$301.65	2.27%
$280.00	Oct 23	$12.80	$0.55	$13.35	$266.65	$293.35	4.56%
$290.00	Nov 20	$9.15	$6.05	$15.20	$274.80	$305.20	5.19%
$280.00	Nov 20	$16.50	$2.70	$19.20	$260.80	$299.20	6.56%
$275.00	Nov 20	$20.50	$1.75	$22.25	$252.75	$297.25	7.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 83 found (cheapest 0.12% of stock, avg 1.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$295.00	$290.00	Oct 23	$0.20	$0.15	$0.35	$289.65	$295.35
$300.00	$290.00	Oct 23	$0.55	$0.15	$0.70	$289.30	$300.70
$295.00	$280.00	Oct 23	$0.20	$0.55	$0.75	$279.25	$295.75
$300.00	$280.00	Oct 23	$0.55	$0.55	$1.10	$278.90	$301.10
$320.00	$270.00	Nov 13	$0.53	$0.73	$1.26	$268.74	$321.26
$295.00	$282.50	Oct 23	$0.20	$1.08	$1.28	$281.22	$296.28
$302.50	$290.00	Oct 23	$1.08	$0.15	$1.23	$288.77	$303.73
$295.00	$287.50	Oct 23	$0.20	$1.05	$1.25	$286.25	$296.25
$295.00	$277.50	Oct 23	$0.20	$1.08	$1.28	$276.22	$296.28
$302.50	$282.50	Oct 30	$0.95	$0.63	$1.58	$280.92	$304.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.78, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
265/268	308/310	Nov 20	$1.60	$0.90	65%	1.78	$265.90	$309.10
270/272	308/310	Nov 20	$1.45	$1.05	62%	1.38	$271.05	$308.95
272/275	308/310	Nov 20	$1.52	$0.98	59%	1.55	$273.48	$309.02
265/268	302/305	Nov 20	$1.07	$1.43	58%	0.75	$266.43	$303.57
282/285	302/305	Oct 30	$0.91	$1.59	63%	0.57	$284.09	$303.41
280/282	302/305	Oct 30	$0.67	$1.83	69%	0.37	$281.83	$303.17
265/268	305/308	Nov 20	$0.85	$1.65	62%	0.52	$266.65	$305.85
280/282	295/298	Oct 23	$0.70	$1.80	65%	0.39	$281.80	$295.70
285/288	302/305	Oct 30	$0.90	$1.60	56%	0.56	$286.60	$303.40
270/272	302/305	Nov 20	$0.92	$1.58	55%	0.58	$271.58	$303.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 1.78, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$292.50	$295.00	Oct 23	$0.90	$1.60	82%	1.78
$292.50	$295.00	$297.50	Oct 23	$0.68	$1.82	70%	2.68
$290.00	$295.00	$300.00	Nov 20	$0.35	$4.65	21%	13.29
$275.00	$280.00	$285.00	Nov 20	$0.30	$4.70	14%	15.67
$300.00	$302.50	$305.00	Nov 20	$0.18	$2.32	9%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$280.00	$285.00	Nov 6	$0.30	$4.70	16%	15.67
$270.00	$272.50	$275.00	Nov 20	$0.07	$2.43	6%	34.71
$270.00	$275.00	$280.00	Oct 30	$0.17	$4.83	7%	28.41
$280.00	$282.50	$285.00	Oct 30	$0.24	$2.26	10%	9.42
$265.00	$270.00	$275.00	Oct 30	$0.21	$4.79	1%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-6.80, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$275.00	1:2	Nov 20	-$6.80	$8.20
$280.00	$285.00	1:2	Oct 23	-$2.60	$2.40
$287.50	$290.00	1:2	Oct 23	-$0.25	$2.25
$290.00	$295.00	1:2	Nov 6	-$0.70	$4.30
$295.00	$300.00	1:2	Nov 6	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$295.00	1:2	Nov 27	-$3.25	$6.75
$287.50	$280.00	1:2	Nov 20	-$0.85	$6.65
$285.00	$280.00	1:2	Nov 6	-$0.38	$4.62
$295.00	$292.50	1:2	Oct 30	-$0.90	$1.60
$282.50	$280.00	1:2	Oct 23	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.05%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Nov 20	$6.00	0.47	0.7%	2.05%	2.78%	16	326
$300.00	Nov 20	$3.80	0.37	2.4%	1.30%	3.73%	11	--
$302.50	Nov 20	$3.20	0.32	3.3%	1.09%	4.38%	1	--
$295.00	Nov 13	$4.90	0.47	0.7%	1.67%	2.40%	5	76
$307.50	Nov 20	$1.85	0.25	5.0%	0.63%	5.63%	55	14
$305.00	Nov 20	$1.55	0.28	4.1%	0.53%	4.67%	63	456
$305.00	Nov 13	$1.70	0.25	4.1%	0.58%	4.72%	1	152
$320.00	Dec 4	$0.10	0.15	9.3%	0.03%	9.30%	152	--
$310.00	Nov 20	$1.05	0.18	5.8%	0.36%	6.21%	15	1.3K
$315.00	Nov 20	$1.00	0.14	7.6%	0.34%	7.90%	20	639

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 2,278

Total Puts 475

Put/Call Ratio 0.21

Net Difference 1,803

Prior's Put/Call Breakdown

Total Calls 3,216

Total Puts 2,368

Put/Call Ratio 0.74

Net Difference 848

Prior 7-Day Put/Call Summary

Total Calls 20,000

Total Puts 8,293

Average Put/Call Ratio 0.54

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...

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