UNP - Options Database

UNP

UNION PAC CORP

$296.15 +2.88%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 2,665

Calls: 947 (36%)

Puts: 1,718 (64%)

Prior --

Calls: 2,445 (57%)

Puts: 1,837 (43%)

Current vs Prior +0.00%

Calls: -61.27% (Calls)

Puts: -6.48% (Puts)

Prior 7-Day Total 53,561

Calls: 40,597 (76%)

Puts: 12,964 (24%)

Prior 7-Day Average 7,651

Calls: 5,799 (76%)

Puts: 1,852 (24%)

Current vs Prior 7-Day Avg -65.17%

Calls: -83.67%

Puts: -7.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $946.8K

Calls: $510.2K (54%)

Puts: $436.7K (46%)

Prior --

Calls: $1.12M (62%)

Puts: $686.9K (38%)

Current vs Prior +0.00%

Calls: -54.28%

Puts: -36.43%

Prior 7-Day Total $30.62M

Calls: $24.66M (81%)

Puts: $5.96M (19%)

Prior 7-Day Average $4.37M

Calls: $3.52M (81%)

Puts: $850.8K (19%)

Current vs Prior 7-Day Avg -78.35%

Calls: -85.52%

Puts: -48.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 1.81

Prior 1.00

Current vs Prior +81.41%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +69.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 2.26% | 3.53%5.69% | 8.10%

Prior 4.26% | 4.91%6.32% | 8.46%

Current vs Prior -46.85% | -28.20%-9.92% | -4.23%

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

Current vs 7-Day Avg -33.86% | -24.15%-14.42% | -10.38%

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

Current vs 7-Day Eod -46.85% | -28.20%-11.70% | -6.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 83.87% | 39.08%

Calls: 108.00% | 36.73%

Puts: 59.74% | 41.44%

Prior 14.64% | 16.91%

Calls: 14.40% | 16.44%

Puts: 14.88% | 17.39%

Current vs Prior +472.88% | +131.11%

Prior 7-Day Avg 43.05% | 23.62%

Calls: 30.41% | 24.77%

Puts: 55.68% | 22.48%

Current vs 7-Day Avg +94.83% | +65.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 81% - increased hedging/bearish positioning. Call-heavy open interest (50,024 calls vs 29,898 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
12:00	BULLISH	BEARISH	BEARISH
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 11 of results (avg 7.6%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	45.30	48.40	$46.85	6.6%	--	1.00	22
$245.00	Nov 20	50.30	53.80	$52.05	6.7%	--	0.93	12
$255.00	Nov 20	40.50	43.40	$41.95	6.9%	--	0.92	80
$240.00	Nov 20	55.00	59.00	$57.00	7.0%	--	0.93	34
$260.00	Nov 20	35.60	38.50	$37.05	7.8%	--	0.97	38

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Nov 20	57.30	61.10	$59.20	6.4%	1	0.92	--
$340.00	Nov 20	42.50	45.80	$44.15	7.5%	2	0.91	--
$335.00	Nov 20	37.90	41.00	$39.45	7.9%	2	0.90	--
$330.00	Nov 20	32.90	36.00	$34.45	9.0%	2	0.95	--

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. 50 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 23	29.20	32.00	$30.60	9.2%	--	1.00	14
$275.00	Oct 23	19.20	22.00	$20.60	13.6%	--	1.00	158
$277.50	Oct 23	16.80	19.50	$18.15	14.9%	--	1.00	10
$285.00	Oct 23	9.40	12.00	$10.70	24.3%	12	1.00	113
$250.00	Nov 20	45.30	48.40	$46.85	6.6%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	32.90	36.00	$34.45	9.0%	2	0.95	--
$355.00	Nov 20	57.30	61.10	$59.20	6.4%	1	0.92	--
$340.00	Nov 20	42.50	45.80	$44.15	7.5%	2	0.91	--
$320.00	Nov 20	23.30	26.30	$24.80	12.1%	1	0.90	--
$335.00	Nov 20	37.90	41.00	$39.45	7.9%	2	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 1.3K, top 112)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	2.10	3.20	$2.65	41.5%	112	0.24	1.1K
$300.00	Oct 23	0.40	1.55	$0.98	117.3%	77	0.24	3.2K
$312.50	Oct 23	0.05	0.70	$0.38	171.1%	64	0.07	12
$320.00	Nov 20	0.15	1.35	$0.75	160.0%	58	0.09	1.1K
$292.50	Oct 23	3.50	5.80	$4.65	49.5%	49	0.68	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 20	2.70	4.40	$3.55	47.9%	75	0.28	259
$285.00	Nov 27	2.70	4.90	$3.80	57.9%	75	0.29	55
$270.00	Nov 20	0.55	1.90	$1.23	109.8%	68	0.11	1.2K
$270.00	Nov 13	0.30	1.75	$1.02	142.2%	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. 10 strikes (avg 86.6%, max 223.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 23	Nov 20	75.6%	23.4%	223.3%	18	37
$295.00	Oct 23	Nov 27	42.7%	20.4%	108.9%	4	410
$292.50	Oct 23	Nov 20	41.7%	21.9%	90.0%	49	192
$300.00	Oct 23	Nov 27	41.9%	23.4%	78.5%	77	3.2K
$297.50	Oct 23	Nov 20	40.9%	24.9%	64.0%	2	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Oct 23	Nov 20	49.0%	22.8%	115.3%	12	137
$292.50	Oct 23	Nov 20	41.7%	21.9%	90.0%	2	33
$290.00	Oct 23	Nov 27	39.6%	21.5%	84.2%	7	59
$305.00	Oct 30	Nov 20	26.2%	23.5%	11.6%	2	143
$295.00	Nov 13	Nov 20	22.1%	21.9%	0.5%	5	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 74.00, avg 6.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$325.00	Oct 30	$0.10	$7.40	$0.10	14%	74.00	$317.60
$300.00	$305.00	Nov 6	$1.35	$3.65	$1.35	39%	2.70	$301.35
$295.00	$297.50	Nov 20	$1.10	$1.40	$1.10	52%	1.27	$296.10
$325.00	$330.00	Nov 20	$0.12	$4.88	$0.12	6%	40.67	$325.12
$292.50	$295.00	Nov 20	$1.25	$1.25	$1.25	57%	1.00	$293.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$285.00	Nov 13	$2.87	$7.13	$2.87	47%	2.48	$292.13
$282.50	$280.00	Nov 20	$0.22	$2.28	$0.22	24%	10.36	$282.28
$290.00	$287.50	Nov 20	$0.55	$1.95	$0.55	37%	3.55	$289.45
$300.00	$297.50	Nov 20	$1.15	$1.35	$1.15	58%	1.17	$298.85
$275.00	$272.50	Nov 20	$0.13	$2.37	$0.13	15%	18.23	$274.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.37, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$320.00	Nov 27	$5.35	$5.35	$14.65	57%	0.37	$305.35
$315.00	$320.00	Oct 23	$0.65	$0.65	$4.35	90%	0.15	$315.65
$307.50	$310.00	Oct 23	$0.78	$0.78	$1.72	83%	0.45	$308.28
$315.00	$320.00	Nov 20	$0.90	$0.90	$4.10	83%	0.22	$315.90
$300.00	$302.50	Oct 23	$0.58	$0.58	$1.92	76%	0.30	$300.58

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	93%	0.25	$254.00
$255.00	$250.00	Nov 20	$0.90	$0.90	$4.10	92%	0.22	$254.10
$277.50	$275.00	Oct 30	$0.79	$0.79	$1.71	86%	0.46	$276.71
$285.00	$280.00	Nov 27	$1.63	$1.63	$3.37	71%	0.48	$283.37
$267.50	$265.00	Nov 20	$0.55	$0.55	$1.95	90%	0.28	$266.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.25, cheapest $4.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 23	Oct 30	$2.05	42.7%	25.2%
$292.50	Oct 23	Oct 30	$1.75	41.7%	25.9%
$297.50	Oct 23	Oct 30	$2.05	40.9%	26.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 23	Nov 20	$4.25	41.7%	21.9%
$295.00	Nov 13	Nov 20	$1.15	22.1%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.16% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Oct 23	$4.65	$1.75	$6.40	$286.10	$298.90	2.16%
$290.00	Oct 23	$6.35	$0.88	$7.23	$282.77	$297.23	2.44%
$287.50	Oct 23	$8.55	$0.80	$9.35	$278.15	$296.85	3.16%
$290.00	Oct 30	$8.00	$2.13	$10.13	$279.87	$300.13	3.42%
$285.00	Oct 23	$10.70	$0.53	$11.23	$273.77	$296.23	3.79%
$287.50	Oct 30	$9.85	$1.67	$11.52	$275.98	$299.02	3.89%
$305.00	Oct 30	$1.38	$10.60	$11.98	$293.02	$316.98	4.05%
$285.00	Oct 30	$12.15	$1.10	$13.25	$271.75	$298.25	4.47%
$307.50	Oct 30	$0.80	$12.60	$13.40	$294.10	$320.90	4.52%
$295.00	Nov 13	$7.50	$6.05	$13.55	$281.45	$308.55	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.31% of stock, avg 1.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$285.00	Oct 23	$0.40	$0.53	$0.93	$284.07	$303.43
$305.00	$285.00	Oct 23	$0.43	$0.53	$0.96	$284.04	$305.96
$302.50	$287.50	Oct 23	$0.40	$0.80	$1.20	$286.30	$303.70
$305.00	$287.50	Oct 23	$0.43	$0.80	$1.23	$286.27	$306.23
$302.50	$282.50	Oct 23	$0.40	$0.95	$1.35	$281.15	$303.85
$307.50	$280.00	Oct 30	$0.80	$0.53	$1.33	$278.67	$308.83
$302.50	$290.00	Oct 23	$0.40	$0.88	$1.28	$288.72	$303.78
$305.00	$282.50	Oct 23	$0.43	$0.95	$1.38	$281.12	$306.38
$305.00	$290.00	Oct 23	$0.43	$0.88	$1.31	$288.69	$306.31
$300.00	$285.00	Oct 23	$0.98	$0.53	$1.51	$283.49	$301.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 0.49, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	315/320	Oct 23	$1.65	$3.35	83%	0.49	$253.35	$316.65
250/255	308/310	Oct 23	$1.78	$3.22	76%	0.55	$253.22	$309.28
250/255	315/320	Nov 20	$1.80	$3.20	75%	0.56	$253.20	$316.80
275/278	305/308	Oct 30	$1.37	$1.13	65%	1.21	$276.13	$306.37
265/268	308/310	Oct 23	$1.05	$1.45	76%	0.72	$266.45	$308.55
275/278	308/310	Oct 30	$1.11	$1.39	72%	0.80	$276.39	$308.61
280/282	308/310	Oct 23	$1.16	$1.34	68%	0.87	$281.34	$308.66
275/278	308/310	Oct 23	$0.93	$1.57	77%	0.59	$276.57	$308.43
278/280	308/310	Oct 23	$1.00	$1.50	73%	0.67	$279.00	$308.50
265/268	312/315	Nov 20	$1.05	$1.45	70%	0.72	$266.45	$313.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 40.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$297.50	$300.00	$302.50	Oct 23	$0.09	$2.41	24%	26.78
$290.00	$292.50	$295.00	Oct 30	$0.10	$2.40	18%	24.00
$295.00	$297.50	$300.00	Oct 30	$0.10	$2.40	18%	24.00
$305.00	$307.50	$310.00	Nov 20	$0.09	$2.41	8%	26.78
$292.50	$295.00	$297.50	Nov 20	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Nov 27	$0.12	$4.88	18%	40.67
$292.50	$295.00	$297.50	Nov 20	$0.10	$2.40	10%	24.00
$275.00	$277.50	$280.00	Oct 23	$0.07	$2.43	6%	34.71
$277.50	$280.00	$282.50	Oct 23	$0.16	$2.34	8%	14.63
$270.00	$272.50	$275.00	Oct 23	$0.10	$2.40	0%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-2.45, 69 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	Oct 30	-$0.16	$4.84
$295.00	$297.50	1:2	Oct 23	-$0.45	$2.05
$292.50	$295.00	1:2	Oct 23	-$1.05	$1.45
$300.00	$305.00	1:2	Nov 6	-$1.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$285.00	1:2	Nov 13	-$0.31	$9.69
$320.00	$310.00	1:2	Nov 20	-$7.90	$2.10
$285.00	$280.00	1:2	Nov 6	-$0.16	$4.84
$292.50	$290.00	1:2	Oct 23	-$0.01	$2.49
$285.00	$280.00	1:2	Nov 27	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 1.92%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Nov 27	$5.70	0.43	1.3%	1.92%	3.22%	--	37
$297.50	Nov 20	$6.60	0.47	0.5%	2.23%	2.68%	2	--
$300.00	Nov 20	$5.50	0.42	1.3%	1.86%	3.16%	23	1.0K
$305.00	Nov 20	$3.30	0.32	3.0%	1.11%	4.10%	15	435
$307.50	Nov 20	$2.65	0.28	3.8%	0.89%	4.73%	18	6
$310.00	Nov 20	$2.10	0.24	4.7%	0.71%	5.39%	112	1.1K
$305.00	Nov 13	$2.30	0.30	3.0%	0.78%	3.76%	--	152
$312.50	Nov 20	$1.70	0.20	5.5%	0.57%	6.09%	16	--
$300.00	Nov 6	$3.00	0.39	1.3%	1.01%	2.31%	--	21
$315.00	Nov 20	$1.15	0.17	6.4%	0.39%	6.75%	2	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 947

Total Puts 1,718

Put/Call Ratio 1.81

Net Difference -771

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 40,597

Total Puts 12,964

Average Put/Call Ratio 1.07

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