UNP - Options Database

UNP

UNION PAC CORP

$294.26 +2.22%

(10/22 09:55) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 2,411

Calls: 787 (33%)

Puts: 1,624 (67%)

Prior --

Calls: 2,445 (57%)

Puts: 1,837 (43%)

Current vs Prior +0.00%

Calls: -67.81% (Calls)

Puts: -11.59% (Puts)

Prior 7-Day Total 52,812

Calls: 40,204 (76%)

Puts: 12,608 (24%)

Prior 7-Day Average 7,544

Calls: 5,743 (76%)

Puts: 1,801 (24%)

Current vs Prior 7-Day Avg -68.04%

Calls: -86.30%

Puts: -9.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $849.5K

Calls: $379.1K (45%)

Puts: $470.4K (55%)

Prior --

Calls: $1.12M (62%)

Puts: $686.9K (38%)

Current vs Prior +0.00%

Calls: -66.02%

Puts: -31.52%

Prior 7-Day Total $30.29M

Calls: $24.49M (81%)

Puts: $5.79M (19%)

Prior 7-Day Average $4.33M

Calls: $3.50M (81%)

Puts: $827.6K (19%)

Current vs Prior 7-Day Avg -80.36%

Calls: -89.16%

Puts: -43.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 2.06

Prior 1.00

Current vs Prior +106.35%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg +67.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 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 2.41% | 3.81%5.73% | 8.24%

Prior 4.26% | 4.91%6.32% | 8.46%

Current vs Prior -43.48% | -22.55%-9.34% | -2.61%

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

Current vs 7-Day Avg -29.66% | -18.18%-13.87% | -8.87%

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

Current vs 7-Day Eod -43.48% | -22.55%-11.14% | -5.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 66.67% | 34.31%

Calls: 57.29% | 27.12%

Puts: 76.06% | 41.51%

Prior 14.64% | 16.91%

Calls: 14.40% | 16.44%

Puts: 14.88% | 17.39%

Current vs Prior +355.40% | +102.90%

Prior 7-Day Avg 43.05% | 23.62%

Calls: 30.41% | 24.77%

Puts: 55.68% | 22.48%

Current vs 7-Day Avg +54.87% | +45.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 106% - 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
11:00	BEARISH	BEARISH	BEARISH
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 8.0%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	44.00	47.10	$45.55	6.8%	--	0.95	22
$240.00	Nov 20	53.80	57.80	$55.80	7.2%	--	0.92	34
$245.00	Nov 20	49.00	52.80	$50.90	7.5%	--	0.92	12
$260.00	Nov 20	34.40	37.20	$35.80	7.8%	--	0.93	38
$255.00	Nov 20	39.20	42.60	$40.90	8.3%	--	0.91	80

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	43.80	47.20	$45.50	7.5%	2	0.91	--
$335.00	Nov 20	39.10	42.20	$40.65	7.6%	2	0.91	--
$330.00	Nov 20	34.10	37.30	$35.70	9.0%	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. 44 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 23	18.10	21.70	$19.90	18.1%	--	1.00	158
$277.50	Oct 23	15.40	18.50	$16.95	18.3%	--	0.97	10
$265.00	Oct 23	27.80	31.20	$29.50	11.5%	--	0.95	14
$250.00	Nov 20	44.00	47.10	$45.55	6.8%	--	0.95	22
$280.00	Oct 23	13.20	15.90	$14.55	18.6%	2	0.93	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	43.80	47.20	$45.50	7.5%	2	0.91	--
$330.00	Nov 20	34.10	37.30	$35.70	9.0%	2	0.91	--
$335.00	Nov 20	39.10	42.20	$40.65	7.6%	2	0.91	--
$320.00	Nov 20	24.60	27.70	$26.15	11.9%	1	0.90	--
$307.50	Oct 30	12.20	15.30	$13.75	22.5%	1	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 1.1K, top 108)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	2.10	2.85	$2.48	30.2%	108	0.22	1.1K
$300.00	Oct 23	0.70	1.10	$0.90	44.4%	72	0.21	3.2K
$312.50	Oct 23	0.05	0.75	$0.40	175.0%	64	0.07	12
$320.00	Nov 20	0.05	1.70	$0.88	187.5%	58	0.10	1.1K
$292.50	Oct 23	2.15	4.90	$3.53	77.9%	34	0.58	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 20	3.30	4.70	$4.00	35.0%	75	0.31	259
$285.00	Nov 27	3.00	5.80	$4.40	63.6%	75	0.32	55
$270.00	Nov 20	0.60	1.95	$1.27	106.3%	68	0.12	1.2K
$270.00	Nov 13	0.35	1.80	$1.08	134.3%	55	0.10	245
$272.50	Oct 23	0.00	0.40	$0.20	200.0%	53	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. 13 strikes (avg 92.3%, max 230.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 23	Nov 20	79.6%	24.1%	230.8%	18	37
$300.00	Oct 23	Nov 27	45.8%	23.5%	94.7%	72	3.2K
$287.50	Oct 23	Nov 20	44.7%	23.1%	93.3%	24	112
$295.00	Oct 23	Nov 27	40.7%	21.2%	92.6%	4	410
$292.50	Oct 23	Nov 20	38.5%	21.9%	75.7%	34	192

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 23	Nov 20	67.0%	23.4%	186.1%	23	146
$287.50	Oct 23	Nov 20	44.7%	23.1%	93.3%	11	137
$292.50	Oct 23	Nov 20	38.5%	21.9%	75.7%	2	33
$290.00	Oct 23	Nov 27	35.0%	22.1%	58.5%	6	59
$305.00	Oct 30	Nov 20	28.6%	24.1%	18.5%	2	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 1.50, avg 4.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$287.50	$290.00	Nov 20	$1.00	$1.50	$1.00	65%	1.50	$288.50
$292.50	$295.00	Nov 20	$0.95	$1.55	$0.95	54%	1.63	$293.45
$310.00	$312.50	Nov 20	$0.20	$2.30	$0.20	22%	11.50	$310.20
$297.50	$300.00	Oct 30	$0.62	$1.88	$0.62	41%	3.03	$298.12
$290.00	$292.50	Oct 30	$1.25	$1.25	$1.25	64%	1.00	$291.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$287.50	Nov 20	$0.45	$2.05	$0.45	40%	4.56	$289.55
$305.00	$287.50	Oct 30	$9.50	$8.00	$9.50	80%	0.84	$295.50
$287.50	$285.00	Oct 30	$0.32	$2.18	$0.32	29%	6.81	$287.18
$305.00	$300.00	Nov 20	$3.00	$2.00	$3.00	69%	0.67	$302.00
$275.00	$272.50	Nov 20	$0.10	$2.40	$0.10	16%	24.00	$274.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.25, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$310.00	Oct 30	$0.98	$0.98	$1.52	81%	0.64	$308.48
$307.50	$310.00	Oct 23	$0.78	$0.78	$1.72	84%	0.45	$308.28
$312.50	$315.00	Nov 20	$0.88	$0.88	$1.62	80%	0.54	$313.38
$300.00	$320.00	Nov 27	$4.42	$4.42	$15.58	60%	0.28	$304.42
$315.00	$320.00	Oct 23	$0.45	$0.45	$4.55	92%	0.10	$315.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Oct 23	$1.00	$1.00	$4.00	92%	0.25	$254.00
$255.00	$250.00	Nov 20	$0.90	$0.90	$4.10	91%	0.22	$254.10
$277.50	$275.00	Oct 30	$1.03	$1.03	$1.47	84%	0.70	$276.47
$285.00	$280.00	Oct 30	$1.33	$1.33	$3.67	76%	0.36	$283.67
$285.00	$280.00	Nov 27	$1.87	$1.87	$3.13	68%	0.60	$283.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.91, cheapest $4.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 23	Oct 30	$2.25	43.6%	29.1%
$295.00	Oct 23	Oct 30	$2.60	40.7%	29.0%
$292.50	Oct 23	Oct 30	$2.37	38.5%	27.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 23	Nov 20	$4.42	38.5%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.92% of stock, avg 6.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Oct 23	$3.53	$2.13	$5.66	$286.84	$298.16	1.92%
$290.00	Oct 23	$5.25	$1.00	$6.25	$283.75	$296.25	2.12%
$287.50	Oct 23	$7.40	$0.90	$8.30	$279.20	$295.80	2.82%
$285.00	Oct 23	$9.80	$0.55	$10.35	$274.65	$295.35	3.52%
$287.50	Oct 30	$9.35	$2.35	$11.70	$275.80	$299.20	3.98%
$305.00	Oct 30	$1.42	$11.85	$13.27	$291.73	$318.27	4.51%
$285.00	Oct 30	$11.30	$2.03	$13.33	$271.67	$298.33	4.53%
$280.00	Oct 23	$14.55	$0.57	$15.12	$264.88	$295.12	5.14%
$307.50	Oct 30	$1.48	$13.75	$15.23	$292.27	$322.73	5.18%
$292.50	Nov 20	$8.85	$6.55	$15.40	$277.10	$307.90	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.39% of stock, avg 2.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$285.00	Oct 23	$0.60	$0.55	$1.15	$283.85	$303.65
$300.00	$285.00	Oct 23	$0.90	$0.55	$1.45	$283.55	$301.45
$302.50	$282.50	Oct 23	$0.60	$0.95	$1.55	$280.95	$304.05
$302.50	$287.50	Oct 23	$0.60	$0.90	$1.50	$286.00	$304.00
$307.50	$285.00	Oct 23	$1.13	$0.55	$1.68	$283.32	$309.18
$300.00	$287.50	Oct 23	$0.90	$0.90	$1.80	$285.70	$301.80
$302.50	$290.00	Oct 23	$0.60	$1.00	$1.60	$288.40	$304.10
$300.00	$282.50	Oct 23	$0.90	$0.95	$1.85	$280.65	$301.85
$305.00	$275.00	Oct 30	$1.42	$0.45	$1.87	$273.13	$306.87
$300.00	$290.00	Oct 23	$0.90	$1.00	$1.90	$288.10	$301.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 4.10, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/278	308/310	Oct 30	$2.01	$0.49	65%	4.10	$275.49	$309.51
250/255	315/320	Oct 23	$1.45	$3.55	85%	0.41	$253.55	$316.45
250/255	308/310	Oct 23	$1.78	$3.22	76%	0.55	$253.22	$309.28
275/278	312/315	Nov 20	$1.56	$0.94	60%	1.66	$275.94	$314.06
270/272	308/310	Oct 23	$0.95	$1.55	80%	0.61	$271.55	$308.45
270/272	312/315	Nov 20	$1.31	$1.19	65%	1.10	$271.19	$313.81
282/285	312/315	Nov 20	$1.66	$0.84	49%	1.98	$283.34	$314.16
275/278	308/310	Oct 23	$0.96	$1.54	77%	0.62	$276.54	$308.46
280/282	308/310	Oct 23	$1.16	$1.34	68%	0.87	$281.34	$308.66
250/255	312/315	Nov 20	$1.78	$3.22	71%	0.55	$253.22	$314.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 7.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$292.50	$295.00	Oct 23	$0.29	$2.21	35%	7.62
$290.00	$292.50	$295.00	Oct 30	$0.05	$2.45	16%	49.00
$295.00	$297.50	$300.00	Oct 23	$0.20	$2.30	22%	11.50
$270.00	$275.00	$280.00	Nov 20	$0.20	$4.80	11%	24.00
$292.50	$295.00	$297.50	Oct 30	$0.15	$2.35	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$297.50	$300.00	Nov 20	$0.10	$2.40	10%	24.00
$290.00	$292.50	$295.00	Nov 20	$0.15	$2.35	11%	15.67
$265.00	$267.50	$270.00	Nov 20	$0.11	$2.39	3%	21.73
$277.50	$280.00	$282.50	Oct 23	$0.19	$2.31	8%	12.16
$277.50	$280.00	$282.50	Nov 20	$0.20	$2.30	6%	11.50

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 $-2.45, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$295.00	1:2	Nov 27	-$2.45	$7.55
$300.00	$305.00	1:2	Nov 6	-$0.81	$4.19
$292.50	$295.00	1:2	Oct 23	-$0.67	$1.83
$297.50	$300.00	1:2	Oct 23	-$0.40	$2.10
$315.00	$320.00	1:2	Nov 20	-$0.36	$4.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$280.00	1:2	Nov 27	-$0.66	$4.34
$280.00	$275.00	1:2	Nov 6	-$0.25	$4.75
$275.00	$270.00	1:2	Oct 30	-$0.05	$4.95
$287.50	$285.00	1:2	Oct 23	-$0.20	$2.30
$277.50	$275.00	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. 24 found (best yield 2.55%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Nov 27	$7.50	0.49	0.2%	2.55%	2.80%	1	--
$297.50	Nov 20	$6.00	0.45	1.1%	2.04%	3.14%	1	--
$295.00	Nov 20	$7.10	0.49	0.2%	2.41%	2.66%	4	328
$300.00	Nov 27	$5.10	0.41	1.9%	1.73%	3.68%	--	37
$300.00	Nov 20	$4.90	0.40	1.9%	1.67%	3.62%	2	1.0K
$305.00	Nov 20	$3.30	0.31	3.6%	1.12%	4.77%	15	435
$307.50	Nov 20	$2.65	0.27	4.5%	0.90%	5.40%	18	6
$295.00	Nov 13	$5.50	0.49	0.2%	1.87%	2.12%	--	76
$310.00	Nov 20	$2.10	0.22	5.3%	0.71%	6.06%	108	1.1K
$312.50	Nov 20	$1.65	0.20	6.2%	0.56%	6.76%	5	--

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 787

Total Puts 1,624

Put/Call Ratio 2.06

Net Difference -837

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 40,204

Total Puts 12,608

Average Put/Call Ratio 1.23

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