UNP - Options Database

UNP

UNION PAC CORP

$292.72 +1.68%

(10/22 09:50) ◀

Thursday, October 22, 2026 (9:55am)

▶ (10/22 11:00)

◀ 10/22 09:55 ▶

Option Volume

Detail

ℹ

Current (10/22 9:55am) 1,741

Calls: 454 (26%)

Puts: 1,287 (74%)

Prior --

Calls: 2,445 (57%)

Puts: 1,837 (43%)

Current vs Prior +0.00%

Calls: -81.43% (Calls)

Puts: -29.94% (Puts)

Prior 7-Day Total 51,791

Calls: 40,115 (77%)

Puts: 11,676 (23%)

Prior 7-Day Average 7,398

Calls: 5,730 (77%)

Puts: 1,668 (23%)

Current vs Prior 7-Day Avg -76.47%

Calls: -92.08%

Puts: -22.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 9:55am) $561.1K

Calls: $239.7K (43%)

Puts: $321.4K (57%)

Prior --

Calls: $1.12M (62%)

Puts: $686.9K (38%)

Current vs Prior +0.00%

Calls: -78.52%

Puts: -53.21%

Prior 7-Day Total $30.06M

Calls: $24.46M (81%)

Puts: $5.60M (19%)

Prior 7-Day Average $4.29M

Calls: $3.49M (81%)

Puts: $800.4K (19%)

Current vs Prior 7-Day Avg -86.94%

Calls: -93.14%

Puts: -59.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 9:55am) 2.83

Prior 1.00

Current vs Prior +183.48%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +193.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 9:55am) 79,922

Calls: 50,024 (63%)

Puts: 29,898 (37%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 620,765

Calls: 389,841 (63%)

Puts: 230,924 (37%)

Prior 7-Day Average 88,680

Calls: 55,691 (63%)

Puts: 32,989 (37%)

Current vs Prior 7-Day Avg -9.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.18% | 3.55%5.72% | 7.94%

Prior 4.26% | 4.91%6.32% | 8.46%

Current vs Prior -48.80% | -27.71%-9.40% | -6.14%

Prior 7-Day Avg 3.42% | 4.65%6.65% | 9.04%

Current vs 7-Day Avg -36.28% | -23.63%-13.93% | -12.17%

Prior 7-Day Eod 4.26% | 4.91%6.44% | 8.68%

Current vs 7-Day Eod -48.80% | -27.71%-11.20% | -8.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.92% | 48.69%

Calls: 48.61% | 49.38%

Puts: 89.23% | 48.00%

Prior 14.64% | 16.91%

Calls: 14.40% | 16.44%

Puts: 14.88% | 17.39%

Current vs Prior +370.77% | +187.94%

Prior 7-Day Avg 43.05% | 23.62%

Calls: 30.41% | 24.77%

Puts: 55.68% | 22.48%

Current vs 7-Day Avg +60.10% | +106.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.83 - heavy put buying. P/C ratio rising 183% - increased hedging/bearish positioning. Call-heavy open interest (50,024 calls vs 29,898 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BULLISH	NEUTRAL	BULLISH
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 9 of results (avg 7.9%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	47.80	51.00	$49.40	6.5%	--	0.93	12
$250.00	Nov 20	43.00	45.90	$44.45	6.5%	--	0.92	22
$240.00	Nov 20	52.30	56.00	$54.15	6.8%	--	0.94	34
$255.00	Nov 20	38.10	41.40	$39.75	8.3%	--	0.91	80
$260.00	Nov 20	33.20	36.50	$34.85	9.5%	--	0.92	38

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	45.10	48.30	$46.70	6.9%	2	0.91	--
$335.00	Nov 20	40.10	43.50	$41.80	8.1%	2	0.90	--
$330.00	Nov 20	35.10	38.30	$36.70	8.7%	2	0.91	--

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. 43 found (avg delta 0.78, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	52.30	56.00	$54.15	6.8%	--	0.94	34
$275.00	Oct 23	16.80	19.60	$18.20	15.4%	--	0.93	158
$245.00	Nov 20	47.80	51.00	$49.40	6.5%	--	0.93	12
$265.00	Oct 23	26.80	29.60	$28.20	9.9%	--	0.93	14
$250.00	Nov 20	43.00	45.90	$44.45	6.5%	--	0.92	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	25.40	28.40	$26.90	11.2%	1	0.91	--
$330.00	Nov 20	35.10	38.30	$36.70	8.7%	2	0.91	--
$340.00	Nov 20	45.10	48.30	$46.70	6.9%	2	0.91	--
$335.00	Nov 20	40.10	43.50	$41.80	8.1%	2	0.90	--
$307.50	Oct 30	13.40	16.20	$14.80	18.9%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 690, top 79)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	1.65	3.10	$2.38	60.9%	79	0.22	1.1K
$320.00	Nov 20	0.05	1.50	$0.78	185.9%	57	0.09	1.1K
$300.00	Oct 23	0.20	1.00	$0.60	133.3%	28	0.16	3.2K
$292.50	Oct 23	2.25	4.00	$3.13	55.9%	25	0.53	88
$290.00	Oct 23	3.90	5.70	$4.80	37.5%	20	0.68	403

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 20	3.80	4.70	$4.25	21.2%	75	0.32	259
$285.00	Nov 27	2.15	5.50	$3.83	87.5%	75	0.31	55
$270.00	Nov 20	1.30	3.50	$2.40	91.7%	63	0.17	1.2K
$270.00	Nov 13	1.00	3.40	$2.20	109.1%	54	0.16	245
$272.50	Oct 23	0.05	0.40	$0.23	152.2%	22	0.04	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 118.4%, max 277.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 23	Nov 20	80.7%	23.7%	240.0%	5	37
$280.00	Oct 23	Nov 20	77.0%	23.3%	231.1%	3	213
$285.00	Oct 23	Nov 27	46.7%	19.9%	135.1%	5	114
$295.00	Oct 23	Nov 27	43.7%	23.7%	84.1%	4	410
$287.50	Oct 23	Nov 20	42.8%	23.5%	82.0%	22	112

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Oct 23	Nov 27	77.0%	20.4%	277.0%	3	89
$282.50	Oct 23	Nov 20	69.6%	25.4%	174.4%	1	146
$285.00	Oct 23	Nov 27	46.7%	19.9%	135.1%	77	106
$290.00	Oct 23	Nov 27	38.1%	20.5%	85.9%	--	59
$287.50	Oct 23	Nov 20	42.8%	23.5%	82.0%	9	137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 11.50, avg 7.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$325.00	Oct 30	$0.13	$7.37	$0.13	14%	56.69	$317.63
$305.00	$315.00	Nov 13	$0.97	$9.03	$0.97	25%	9.31	$305.97
$287.50	$290.00	Nov 20	$1.00	$1.50	$1.00	63%	1.50	$288.50
$295.00	$300.00	Nov 20	$1.60	$3.40	$1.60	48%	2.12	$296.60
$285.00	$295.00	Nov 27	$5.60	$4.40	$5.60	69%	0.79	$290.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$270.00	Nov 13	$1.20	$13.80	$1.20	30%	11.50	$283.80
$265.00	$255.00	Oct 30	$0.10	$9.90	$0.10	10%	99.00	$264.90
$300.00	$297.50	Nov 20	$0.80	$1.70	$0.80	62%	2.12	$299.20
$270.00	$255.00	Nov 13	$0.87	$14.13	$0.87	16%	16.24	$269.13
$275.00	$270.00	Nov 6	$0.17	$4.83	$0.17	16%	28.41	$274.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 1.55, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$310.00	Oct 23	$0.80	$0.80	$1.70	84%	0.47	$308.30
$297.50	$300.00	Oct 23	$0.98	$0.98	$1.52	70%	0.64	$298.48
$302.50	$305.00	Oct 23	$0.74	$0.74	$1.76	79%	0.42	$303.24
$307.50	$310.00	Oct 30	$0.68	$0.68	$1.82	80%	0.37	$308.18
$315.00	$320.00	Nov 20	$0.77	$0.77	$4.23	85%	0.18	$315.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$267.50	Nov 20	$1.52	$1.52	$0.98	83%	1.55	$268.48
$290.00	$285.00	Nov 27	$2.77	$2.77	$2.23	58%	1.24	$287.23
$282.50	$280.00	Nov 20	$1.05	$1.05	$1.45	71%	0.72	$281.45
$267.50	$265.00	Oct 23	$0.50	$0.50	$2.00	90%	0.25	$267.00
$255.00	$250.00	Oct 23	$0.51	$0.51	$4.49	92%	0.11	$254.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.53, cheapest $1.70)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 23	Oct 30	$1.70	48.4%	27.2%
$295.00	Oct 23	Oct 30	$2.05	43.7%	26.4%
$292.50	Oct 23	Oct 30	$2.27	41.1%	24.6%
$290.00	Oct 23	Oct 30	$2.05	38.1%	27.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Oct 23	Nov 20	$4.57	38.1%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.11% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Oct 23	$4.80	$1.38	$6.18	$283.82	$296.18	2.11%
$287.50	Oct 23	$6.60	$0.95	$7.55	$279.95	$295.05	2.58%
$285.00	Oct 23	$9.15	$0.65	$9.80	$275.20	$294.80	3.35%
$287.50	Oct 30	$8.45	$2.15	$10.60	$276.90	$298.10	3.62%
$285.00	Oct 30	$10.30	$2.13	$12.43	$272.57	$297.43	4.25%
$305.00	Oct 30	$1.70	$12.55	$14.25	$290.75	$319.25	4.87%
$295.00	Nov 20	$6.70	$7.85	$14.55	$280.45	$309.55	4.97%
$280.00	Oct 23	$13.75	$1.08	$14.83	$265.17	$294.83	5.07%
$300.00	Nov 20	$5.10	$10.30	$15.40	$284.60	$315.40	5.26%
$292.50	Nov 20	$8.90	$7.00	$15.90	$276.60	$308.40	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.43% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$285.00	Oct 23	$0.60	$0.65	$1.25	$283.75	$301.25
$300.00	$287.50	Oct 23	$0.60	$0.95	$1.55	$285.95	$301.55
$300.00	$280.00	Oct 23	$0.60	$1.08	$1.68	$278.32	$301.68
$307.50	$285.00	Oct 23	$1.15	$0.65	$1.80	$283.20	$309.30
$300.00	$282.50	Oct 23	$0.60	$1.20	$1.80	$280.70	$301.80
$302.50	$285.00	Oct 23	$1.27	$0.65	$1.92	$283.08	$304.42
$307.50	$280.00	Oct 23	$1.15	$1.08	$2.23	$277.77	$309.73
$307.50	$287.50	Oct 23	$1.15	$0.95	$2.10	$285.40	$309.60
$302.50	$287.50	Oct 23	$1.27	$0.95	$2.22	$285.28	$304.72
$300.00	$290.00	Oct 23	$0.60	$1.38	$1.98	$288.02	$301.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 4.21, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
268/270	308/310	Nov 20	$2.02	$0.48	58%	4.21	$267.98	$309.52
268/270	305/308	Nov 20	$2.11	$0.39	54%	5.41	$267.89	$307.11
268/270	315/320	Nov 20	$2.29	$2.71	68%	0.85	$267.71	$317.29
265/268	308/310	Oct 23	$1.30	$1.20	74%	1.08	$266.20	$308.80
275/278	308/310	Oct 23	$1.22	$1.28	73%	0.95	$276.28	$308.72
265/268	298/300	Oct 23	$1.48	$1.02	60%	1.45	$266.02	$298.98
265/268	302/305	Oct 23	$1.24	$1.26	69%	0.98	$266.26	$303.74
268/270	310/315	Nov 20	$2.35	$2.65	62%	0.89	$267.65	$312.35
268/270	325/330	Nov 20	$1.82	$3.18	72%	0.57	$268.18	$326.82
275/278	298/300	Oct 23	$1.40	$1.10	58%	1.27	$276.10	$298.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$315.00	$320.00	Nov 20	$0.06	$4.94	13%	82.33
$287.50	$290.00	$292.50	Oct 23	$0.13	$2.37	24%	18.23
$265.00	$270.00	$275.00	Nov 20	$0.10	$4.90	9%	49.00
$260.00	$265.00	$270.00	Nov 20	$0.15	$4.85	9%	32.33
$287.50	$290.00	$292.50	Oct 30	$0.15	$2.35	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$270.00	$285.00	Nov 13	$0.33	$14.67	21%	44.45
$285.00	$287.50	$290.00	Oct 23	$0.13	$2.37	17%	18.23
$275.00	$277.50	$280.00	Oct 30	$0.05	$2.45	4%	49.00
$310.00	$320.00	$330.00	Nov 20	$0.65	$9.35	12%	14.38
$300.00	$305.00	$310.00	Nov 20	$0.55	$4.45	17%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-2.35, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$295.00	1:2	Nov 27	-$2.35	$7.65
$265.00	$275.00	1:2	Oct 23	-$8.20	$1.80
$305.00	$315.00	1:2	Nov 13	-$0.46	$9.54
$300.00	$305.00	1:2	Oct 30	-$0.62	$4.38
$315.00	$320.00	1:2	Nov 20	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$270.00	1:2	Nov 13	-$1.00	$14.00
$270.00	$255.00	1:2	Nov 13	-$0.46	$14.54
$290.00	$285.00	1:2	Nov 27	-$1.06	$3.94
$320.00	$310.00	1:2	Nov 20	-$8.60	$1.40
$255.00	$250.00	1:2	Oct 23	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.19%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Nov 27	$6.40	0.48	0.8%	2.19%	2.97%	1	--
$295.00	Nov 20	$6.20	0.48	0.8%	2.12%	2.90%	3	328
$300.00	Nov 27	$4.40	0.39	2.5%	1.50%	3.99%	--	37
$300.00	Nov 20	$4.20	0.38	2.5%	1.43%	3.92%	--	1.0K
$305.00	Nov 20	$2.65	0.29	4.2%	0.91%	5.10%	14	435
$295.00	Nov 13	$4.90	0.47	0.8%	1.67%	2.45%	--	76
$307.50	Nov 20	$2.05	0.25	5.0%	0.70%	5.75%	5	6
$310.00	Nov 20	$1.65	0.22	5.9%	0.56%	6.47%	79	1.1K
$300.00	Nov 6	$1.55	0.34	2.5%	0.53%	3.02%	--	21
$320.00	Nov 27	$0.10	0.14	9.3%	0.03%	9.35%	--	46

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 454

Total Puts 1,287

Put/Call Ratio 2.83

Net Difference -833

Prior's Put/Call Breakdown

Total Calls 2,445

Total Puts 1,837

Put/Call Ratio 1.00

Net Difference 608

Prior 7-Day Put/Call Summary

Total Calls 40,115

Total Puts 11,676

Average Put/Call Ratio 0.97

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