UNP - Options Database

UNP

UNION PAC CORP

$293.37 +0.08%

(7/21 19:11) ◀

Wednesday, July 22, 2026 (2:05pm)

▶ (7/22 18:10)

◀ 7/22 14:06 ▶

Option Volume

Detail

ℹ

Current (07/22 2:05pm) 3,892

Calls: 1,867 (48%)

Puts: 2,025 (52%)

Prior (04/23) 18,955

Calls: 15,878 (84%)

Puts: 3,077 (16%)

Current vs Prior -79.47%

Calls: -88.24% (Calls)

Puts: -34.19% (Puts)

Prior 7-Day Total 42,224

Calls: 34,217 (81%)

Puts: 8,007 (19%)

Prior 7-Day Average 14,074

Calls: 4,888 (81%)

Puts: 1,143 (19%)

Current vs Prior 7-Day Avg -72.35%

Calls: -61.81%

Puts: +77.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22 2:05pm) $4.11M

Calls: $2.89M (70%)

Puts: $1.22M (30%)

Prior (04/23) $12.42M

Calls: $11.34M (91%)

Puts: $1.08M (9%)

Current vs Prior -66.91%

Calls: -74.49%

Puts: +12.64%

Prior 7-Day Total $26.88M

Calls: $24.05M (89%)

Puts: $2.83M (11%)

Prior 7-Day Average $8.96M

Calls: $3.44M (89%)

Puts: $403.8K (11%)

Current vs Prior 7-Day Avg -54.11%

Calls: -15.79%

Puts: +201.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:05pm) 1.08

Prior (04/23) 0.19

Current vs Prior +459.69%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +185.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22 2:05pm) 99,333

Calls: 64,615 (65%)

Puts: 34,718 (35%)

Prior (04/23) 93,780

Calls: 57,201 (61%)

Puts: 36,579 (39%)

Current vs Prior +5.92%

Prior 7-Day Total 277,237

Calls: 169,649 (61%)

Puts: 107,588 (39%)

Prior 7-Day Average 92,412

Calls: 56,549 (61%)

Puts: 35,862 (39%)

Current vs Prior 7-Day Avg +7.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.38% | 5.30%7.06% | 9.46%

Prior 4.09% | 4.80%-- | --

Current vs Prior +7.21% | +10.36%-- | --

Prior 7-Day Avg 2.81% | 4.08%-- | --

Current vs 7-Day Avg +55.66% | +29.94%-- | --

Prior 7-Day Eod 4.09% | 4.80%-- | --

Current vs 7-Day Eod +7.21% | +10.36%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.27% | 17.39%

Calls: 14.63% | 18.42%

Puts: 17.91% | 16.35%

Prior 16.84% | 12.53%

Calls: 20.83% | 15.38%

Puts: 12.84% | 9.68%

Current vs Prior -3.38% | +38.79%

Prior 7-Day Avg 16.84% | 12.53%

Calls: 20.83% | 15.38%

Puts: 12.84% | 9.68%

Current vs 7-Day Avg -3.38% | +38.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.89M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 79% vs prior. Slightly bearish P/C ratio of 1.08.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:10	BULLISH	BULLISH	BULLISH
14:05	BULLISH	NEUTRAL	MIXED

📈 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 18 of results (avg 7.5%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	17.90	19.00	$18.45	6.0%	23	0.73	767
$260.00	Aug 21	33.70	35.80	$34.75	6.0%	--	0.91	113
$235.00	Aug 21	57.60	61.20	$59.40	6.1%	--	0.92	22
$240.00	Aug 21	52.70	56.10	$54.40	6.2%	--	0.94	65
$245.00	Jul 31	47.00	50.30	$48.65	6.8%	--	0.92	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 21	50.90	53.90	$52.40	5.7%	--	0.91	10
$305.00	Jul 31	14.10	15.10	$14.60	6.8%	--	0.73	243
$300.00	Aug 21	12.60	13.50	$13.05	6.9%	--	0.59	50
$295.00	Aug 21	9.70	10.70	$10.20	9.8%	20	0.51	48
$300.00	Jul 31	10.50	11.60	$11.05	10.0%	--	0.64	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	0.85	0.95	$0.90	11.1%	33	0.13	2.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 24	26.90	30.20	$28.55	11.6%	--	1.00	49
$245.00	Aug 21	47.80	51.40	$49.60	7.3%	--	1.00	48
$270.00	Jul 24	22.10	25.30	$23.70	13.5%	--	0.95	26
$250.00	Aug 21	43.10	46.40	$44.75	7.4%	--	0.94	65
$240.00	Aug 21	52.70	56.10	$54.40	6.2%	--	0.94	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 21	50.90	53.90	$52.40	5.7%	--	0.91	10
$312.50	Jul 24	18.80	21.80	$20.30	14.8%	--	0.91	10
$307.50	Jul 24	14.40	17.50	$15.95	19.4%	--	0.82	15
$305.00	Jul 24	12.40	14.10	$13.25	12.8%	--	0.78	15
$310.00	Aug 21	18.70	21.60	$20.15	14.4%	--	0.73	527

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 2.5K, top 507)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	24.90	26.90	$25.90	7.7%	507	0.85	897
$312.50	Aug 7	1.85	2.40	$2.13	25.8%	160	0.19	26
$300.00	Aug 21	6.40	7.40	$6.90	14.5%	58	0.41	2.4K
$320.00	Jul 24	0.05	0.35	$0.20	150.0%	56	0.04	33
$292.50	Aug 21	9.90	11.10	$10.50	11.4%	44	0.53	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Jul 24	5.00	6.00	$5.50	18.2%	388	0.47	107
$287.50	Jul 24	2.95	3.60	$3.28	19.8%	370	0.34	29
$280.00	Aug 21	3.80	4.70	$4.25	21.2%	135	0.27	905
$282.50	Jul 24	1.55	2.30	$1.92	39.1%	109	0.22	24
$260.00	Jul 31	0.15	0.65	$0.40	125.0%	63	0.04	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 138.1%, max 331.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 24	Aug 21	116.4%	31.6%	268.3%	--	965
$335.00	Jul 24	Aug 21	88.2%	32.6%	170.1%	11	70
$340.00	Jul 24	Aug 21	81.2%	33.2%	144.9%	5	32
$307.50	Jul 24	Aug 21	67.9%	28.4%	138.6%	3	144
$292.50	Jul 24	Aug 21	65.5%	27.6%	137.6%	70	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Aug 21	148.5%	34.4%	331.6%	--	442
$240.00	Jul 24	Aug 21	160.8%	42.4%	278.9%	--	910
$235.00	Jul 24	Aug 21	192.5%	52.1%	269.7%	--	240
$255.00	Jul 24	Aug 21	95.3%	32.0%	197.9%	13	581
$260.00	Jul 24	Aug 21	77.8%	31.9%	143.5%	14	277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 66.57, avg 7.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$350.00	Aug 7	$0.49	$29.51	$0.49	60.22	$320.49
$315.00	$325.00	Aug 14	$0.20	$9.80	$0.20	49.00	$315.20
$335.00	$340.00	Jul 24	$0.13	$4.87	$0.13	37.46	$335.13
$335.00	$340.00	Aug 21	$0.24	$4.76	$0.24	19.83	$335.24
$312.50	$320.00	Jul 24	$0.37	$7.13	$0.37	19.27	$312.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$240.00	Aug 7	$0.37	$24.63	$0.37	66.57	$264.63
$260.00	$250.00	Jul 31	$0.20	$9.80	$0.20	49.00	$259.80
$270.00	$265.00	Aug 21	$0.12	$4.88	$0.12	40.67	$269.88
$275.00	$270.00	Aug 7	$0.13	$4.87	$0.13	37.46	$274.87
$250.00	$240.00	Jul 24	$0.40	$9.60	$0.40	24.00	$249.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 32.33, avg 2.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 24	$4.85	$4.85	$0.15	32.33	$269.85
$245.00	$250.00	Aug 21	$4.85	$4.85	$0.15	32.33	$249.85
$245.00	$270.00	Jul 31	$24.20	$24.20	$0.80	30.25	$269.20
$240.00	$245.00	Aug 21	$4.80	$4.80	$0.20	24.00	$244.80
$250.00	$255.00	Aug 21	$4.80	$4.80	$0.20	24.00	$254.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$310.00	Aug 21	$32.25	$32.25	$2.75	11.73	$312.75
$312.50	$307.50	Jul 24	$4.35	$4.35	$0.65	6.69	$308.15
$302.50	$300.00	Jul 31	$1.95	$1.95	$0.55	3.55	$300.55
$305.00	$300.00	Aug 21	$3.85	$3.85	$1.15	3.35	$301.15
$305.00	$300.00	Jul 24	$3.40	$3.40	$1.60	2.13	$301.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.22, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 31	Aug 7	$0.08	74.9%	57.0%
$330.00	Jul 24	Jul 31	$0.14	116.4%	57.7%
$345.00	Jul 31	Aug 21	$0.17	70.7%	40.1%
$325.00	Jul 31	Aug 14	$0.65	54.2%	38.2%
$270.00	Jul 24	Jul 31	$0.75	67.4%	49.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Jul 24	Aug 21	$0.12	192.5%	52.1%
$260.00	Jul 24	Jul 31	$0.27	77.8%	45.7%
$265.00	Jul 24	Jul 31	$0.39	70.9%	43.0%
$240.00	Jul 24	Aug 7	$0.50	160.8%	65.4%
$277.50	Jul 24	Jul 31	$0.58	69.4%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 3.97% of stock, avg 8.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Jul 24	$6.15	$5.50	$11.65	$280.85	$304.15	3.97%
$295.00	Jul 24	$4.95	$6.70	$11.65	$283.35	$306.65	3.97%
$290.00	Jul 24	$7.50	$4.35	$11.85	$278.15	$301.85	4.04%
$297.50	Jul 24	$3.95	$8.20	$12.15	$285.35	$309.65	4.14%
$287.50	Jul 24	$9.05	$3.28	$12.33	$275.17	$299.83	4.20%
$300.00	Jul 24	$3.10	$9.85	$12.95	$287.05	$312.95	4.41%
$285.00	Jul 24	$10.90	$2.42	$13.32	$271.68	$298.32	4.54%
$290.00	Jul 31	$8.90	$5.55	$14.45	$275.55	$304.45	4.93%
$295.00	Jul 31	$6.60	$7.95	$14.55	$280.45	$309.55	4.96%
$305.00	Jul 24	$1.78	$13.25	$15.03	$289.97	$320.03	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.18% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$270.00	Aug 14	$1.45	$2.00	$3.45	$266.55	$333.45
$305.00	$282.50	Jul 24	$1.78	$1.92	$3.70	$278.80	$308.70
$315.00	$270.00	Aug 7	$2.05	$2.00	$4.05	$265.95	$319.05
$325.00	$270.00	Aug 14	$2.10	$2.00	$4.10	$265.90	$329.10
$312.50	$270.00	Aug 7	$2.13	$2.00	$4.13	$265.87	$316.63
$315.00	$275.00	Aug 7	$2.05	$2.13	$4.18	$270.82	$319.18
$305.00	$285.00	Jul 24	$1.78	$2.42	$4.20	$280.80	$309.20
$312.50	$275.00	Aug 7	$2.13	$2.13	$4.26	$270.74	$316.76
$315.00	$270.00	Aug 14	$2.30	$2.00	$4.30	$265.70	$319.30
$330.00	$275.00	Aug 14	$1.45	$2.88	$4.33	$270.67	$334.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 20.74, avg credit $2.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/272	275/280	Jul 24	$4.77	$0.23	20.74	$267.73	$279.77
260/265	275/280	Aug 21	$4.70	$0.30	15.67	$260.30	$279.70
270/275	280/285	Aug 21	$4.70	$0.30	15.67	$270.30	$284.70
260/262	270/275	Jul 31	$4.63	$0.37	12.51	$257.87	$274.63
275/278	285/288	Jul 24	$2.30	$0.20	11.50	$275.20	$287.30
288/290	292/295	Jul 24	$2.27	$0.23	9.87	$287.73	$294.77
255/260	275/280	Aug 21	$4.48	$0.52	8.62	$255.52	$279.48
265/270	275/285	Jul 31	$8.91	$1.09	8.17	$261.09	$283.91
270/272	285/288	Jul 24	$2.22	$0.28	7.93	$270.28	$287.22
285/288	290/292	Jul 24	$2.21	$0.29	7.62	$285.29	$292.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Aug 21	$0.05	$4.95	99.00
$320.00	$322.50	$325.00	Jul 31	$0.08	$2.42	30.25
$265.00	$270.00	$275.00	Jul 24	$0.20	$4.80	24.00
$235.00	$240.00	$245.00	Aug 21	$0.20	$4.80	24.00
$292.50	$295.00	$297.50	Aug 21	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$275.00	$280.00	Aug 14	$0.09	$4.91	54.56
$290.00	$292.50	$295.00	Jul 24	$0.05	$2.45	49.00
$255.00	$260.00	$265.00	Jul 24	$0.12	$4.88	40.67
$280.00	$285.00	$290.00	Aug 14	$0.15	$4.85	32.33
$287.50	$290.00	$292.50	Jul 24	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.69, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$350.00	1:2	Aug 7	-$0.69	$29.31
$245.00	$270.00	1:2	Jul 31	-$0.25	$24.75
$280.00	$295.00	1:2	Aug 28	-$0.85	$14.15
$295.00	$305.00	1:2	Aug 7	-$0.05	$9.95
$305.00	$315.00	1:2	Aug 14	-$0.15	$9.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Aug 7	-$0.81	$24.19
$260.00	$250.00	1:2	Jul 31	$0.00	$10.00
$250.00	$240.00	1:2	Jul 24	-$0.28	$9.72
$265.00	$260.00	1:2	Jul 24	-$0.08	$4.92
$250.00	$245.00	1:2	Aug 21	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.97%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Aug 28	$8.70	0.48	0.6%	2.97%	3.52%	4	4
$295.00	Aug 21	$8.60	0.49	0.6%	2.93%	3.49%	14	664
$297.50	Aug 21	$7.50	0.45	1.4%	2.56%	3.96%	12	10
$295.00	Aug 7	$7.00	0.48	0.6%	2.39%	2.94%	7	132
$300.00	Aug 21	$6.40	0.41	2.3%	2.18%	4.44%	58	2.4K
$295.00	Jul 31	$6.00	0.47	0.6%	2.05%	2.60%	2	396
$302.50	Aug 21	$5.50	0.37	3.1%	1.87%	4.99%	10	3
$305.00	Aug 21	$4.70	0.33	4.0%	1.60%	5.57%	7	690
$297.50	Jul 31	$4.60	0.41	1.4%	1.57%	2.98%	10	12
$305.00	Aug 28	$4.60	0.35	4.0%	1.57%	5.53%	--	34

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 1,867

Total Puts 2,025

Put/Call Ratio 1.08

Net Difference -158

Prior's Put/Call Breakdown

Total Calls 15,878

Total Puts 3,077

Put/Call Ratio 0.19

Net Difference 12,801

Prior 7-Day Put/Call Summary

Total Calls 34,217

Total Puts 8,007

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...

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