UNP - Options Database

UNP

UNION PAC CORP

$296.15 +2.88%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 3,255

Calls: 1,367 (42%)

Puts: 1,888 (58%)

Prior --

Calls: 2,445 (57%)

Puts: 1,837 (43%)

Current vs Prior +0.00%

Calls: -44.09% (Calls)

Puts: +2.78% (Puts)

Prior 7-Day Total 54,485

Calls: 41,090 (75%)

Puts: 13,395 (25%)

Prior 7-Day Average 7,783

Calls: 5,870 (75%)

Puts: 1,913 (25%)

Current vs Prior 7-Day Avg -58.18%

Calls: -76.71%

Puts: -1.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $1.33M

Calls: $675.4K (51%)

Puts: $659.3K (49%)

Prior --

Calls: $1.12M (62%)

Puts: $686.9K (38%)

Current vs Prior +0.00%

Calls: -39.46%

Puts: -4.02%

Prior 7-Day Total $31.00M

Calls: $24.93M (80%)

Puts: $6.07M (20%)

Prior 7-Day Average $4.43M

Calls: $3.56M (80%)

Puts: $867.2K (20%)

Current vs Prior 7-Day Avg -69.86%

Calls: -81.04%

Puts: -23.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 1.38

Prior 1.00

Current vs Prior +38.11%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +49.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 2.23% | 3.36%5.49% | 8.00%

Prior 4.26% | 4.91%6.32% | 8.46%

Current vs Prior -47.57% | -31.64%-13.13% | -5.43%

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

Current vs 7-Day Avg -34.75% | -27.78%-17.46% | -11.50%

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

Current vs 7-Day Eod -47.57% | -31.64%-14.85% | -7.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.03% | 17.12%

Calls: 53.70% | 15.69%

Puts: 68.36% | 18.56%

Prior 14.64% | 16.91%

Calls: 14.40% | 16.44%

Puts: 14.88% | 17.39%

Current vs Prior +316.87% | +1.24%

Prior 7-Day Avg 43.05% | 23.62%

Calls: 30.41% | 24.77%

Puts: 55.68% | 22.48%

Current vs 7-Day Avg +41.77% | -27.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 38% - 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
13:00	BULLISH	BEARISH	BEARISH
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 7.8%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Nov 20	41.00	43.80	$42.40	6.6%	--	0.91	80
$245.00	Nov 20	50.10	53.70	$51.90	6.9%	--	0.92	12
$240.00	Nov 20	55.10	59.10	$57.10	7.0%	--	0.93	34
$250.00	Nov 20	45.30	48.60	$46.95	7.0%	1	0.95	22
$290.00	Nov 20	11.20	12.10	$11.65	7.7%	14	0.64	2.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Nov 20	57.30	60.90	$59.10	6.1%	1	0.93	--
$340.00	Nov 20	42.60	46.00	$44.30	7.7%	2	0.91	--
$335.00	Nov 20	37.50	40.80	$39.15	8.4%	2	0.90	--
$330.00	Nov 20	32.40	35.80	$34.10	10.0%	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. 53 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 23	29.10	32.50	$30.80	11.0%	--	1.00	14
$275.00	Oct 23	19.20	22.40	$20.80	15.4%	--	1.00	158
$277.50	Oct 23	16.70	19.70	$18.20	16.5%	--	1.00	10
$285.00	Oct 23	9.40	12.00	$10.70	24.3%	12	0.98	113
$250.00	Nov 20	45.30	48.60	$46.95	7.0%	1	0.95	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	32.40	35.80	$34.10	10.0%	2	0.95	--
$355.00	Nov 20	57.30	60.90	$59.10	6.1%	1	0.93	--
$340.00	Nov 20	42.60	46.00	$44.30	7.7%	2	0.91	--
$335.00	Nov 20	37.50	40.80	$39.15	8.4%	2	0.90	--
$320.00	Nov 20	22.90	26.40	$24.65	14.2%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 1.7K, top 144)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 23	2.15	3.60	$2.88	50.3%	144	0.54	410
$305.00	Oct 23	0.15	0.60	$0.38	118.4%	140	0.11	405
$310.00	Nov 20	2.40	3.10	$2.75	25.5%	115	0.25	1.1K
$300.00	Oct 23	0.40	1.20	$0.80	100.0%	77	0.23	3.2K
$295.00	Oct 30	4.70	5.50	$5.10	15.7%	74	0.55	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 20	2.60	3.40	$3.00	26.7%	114	0.27	259
$285.00	Nov 27	2.75	4.50	$3.63	48.2%	75	0.28	55
$270.00	Nov 20	0.65	1.90	$1.27	98.4%	68	0.11	1.2K
$272.50	Oct 23	0.00	0.40	$0.20	200.0%	55	0.04	85
$270.00	Nov 13	0.45	1.65	$1.05	114.3%	55	0.10	245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 81.4%, max 231.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 23	Nov 20	74.9%	22.6%	231.5%	18	37
$292.50	Oct 23	Nov 20	44.7%	21.6%	107.0%	49	192
$295.00	Oct 23	Nov 27	40.2%	20.3%	98.4%	145	410
$302.50	Oct 23	Oct 30	42.8%	25.4%	68.8%	9	24
$297.50	Oct 23	Nov 20	39.9%	23.9%	67.1%	2	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Oct 23	Nov 20	50.3%	21.6%	132.4%	22	137
$292.50	Oct 23	Nov 20	44.7%	21.6%	107.0%	2	33
$290.00	Oct 23	Nov 27	37.8%	20.5%	84.4%	7	59
$295.00	Oct 30	Nov 20	24.0%	21.5%	11.3%	5	68
$305.00	Oct 30	Nov 20	24.4%	23.5%	3.9%	2	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.85, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$287.50	$290.00	Oct 30	$1.50	$1.00	$1.50	79%	0.67	$289.00
$300.00	$302.50	Oct 23	$0.20	$2.30	$0.20	23%	11.50	$300.20
$300.00	$305.00	Nov 6	$1.40	$3.60	$1.40	41%	2.57	$301.40
$285.00	$287.50	Nov 20	$1.60	$0.90	$1.60	74%	0.56	$286.60
$300.00	$305.00	Nov 20	$1.65	$3.35	$1.65	43%	2.03	$301.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$290.00	Nov 27	$10.80	$9.20	$10.80	73%	0.85	$299.20
$297.50	$295.00	Nov 20	$0.95	$1.55	$0.95	52%	1.63	$296.55
$300.00	$297.50	Nov 20	$1.15	$1.35	$1.15	57%	1.17	$298.85
$285.00	$282.50	Nov 20	$0.40	$2.10	$0.40	26%	5.25	$284.60
$290.00	$285.00	Nov 27	$1.42	$3.58	$1.42	37%	2.52	$288.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.25, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Oct 23	$1.07	$1.07	$3.93	87%	0.27	$316.07
$300.00	$320.00	Nov 27	$4.87	$4.87	$15.13	57%	0.32	$304.87
$307.50	$310.00	Oct 23	$0.80	$0.80	$1.70	83%	0.47	$308.30
$305.00	$307.50	Nov 20	$0.98	$0.98	$1.52	66%	0.64	$305.98
$305.00	$315.00	Nov 13	$2.03	$2.03	$7.97	69%	0.25	$307.03

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
$285.00	$280.00	Nov 27	$1.93	$1.93	$3.07	72%	0.63	$283.07
$255.00	$250.00	Nov 20	$0.84	$0.84	$4.16	92%	0.20	$254.16
$292.50	$290.00	Oct 23	$1.05	$1.05	$1.45	66%	0.72	$291.45
$280.00	$277.50	Oct 23	$0.47	$0.47	$2.03	90%	0.23	$279.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.41, cheapest $3.90)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 23	Oct 30	$1.65	44.7%	24.4%
$295.00	Oct 23	Oct 30	$2.22	40.2%	24.0%
$297.50	Oct 23	Oct 30	$2.07	39.9%	25.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 23	Nov 20	$3.90	44.7%	21.6%
$295.00	Oct 30	Nov 13	$2.20	24.0%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.25% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Oct 23	$4.95	$1.70	$6.65	$285.85	$299.15	2.25%
$290.00	Oct 23	$6.90	$0.65	$7.55	$282.45	$297.55	2.55%
$295.00	Oct 30	$5.10	$3.65	$8.75	$286.25	$303.75	2.95%
$287.50	Oct 23	$8.60	$0.73	$9.33	$278.17	$296.83	3.15%
$290.00	Oct 30	$8.55	$1.93	$10.48	$279.52	$300.48	3.54%
$285.00	Oct 23	$10.70	$0.35	$11.05	$273.95	$296.05	3.73%
$287.50	Oct 30	$10.05	$1.35	$11.40	$276.10	$298.90	3.85%
$305.00	Oct 30	$1.30	$10.50	$11.80	$293.20	$316.80	3.98%
$285.00	Oct 30	$11.95	$1.00	$12.95	$272.05	$297.95	4.37%
$307.50	Oct 30	$0.90	$12.60	$13.50	$294.00	$321.00	4.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.40% of stock, avg 1.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$280.00	Oct 23	$0.60	$0.57	$1.17	$278.83	$303.67
$302.50	$290.00	Oct 23	$0.60	$0.65	$1.25	$288.75	$303.75
$302.50	$287.50	Oct 23	$0.60	$0.73	$1.33	$286.17	$303.83
$300.00	$290.00	Oct 23	$0.80	$0.65	$1.45	$288.55	$301.45
$300.00	$280.00	Oct 23	$0.80	$0.57	$1.37	$278.63	$301.37
$302.50	$282.50	Oct 23	$0.60	$0.95	$1.55	$280.95	$304.05
$300.00	$287.50	Oct 23	$0.80	$0.73	$1.53	$285.97	$301.53
$315.00	$280.00	Oct 23	$1.10	$0.57	$1.67	$278.33	$316.67
$307.50	$290.00	Oct 23	$1.13	$0.65	$1.78	$288.22	$309.28
$307.50	$280.00	Oct 23	$1.13	$0.57	$1.70	$278.30	$309.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 0.71, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	315/320	Oct 23	$2.07	$2.93	79%	0.71	$252.93	$317.07
278/280	308/310	Oct 23	$1.27	$1.23	73%	1.03	$278.73	$308.77
250/255	308/310	Oct 23	$1.80	$3.20	75%	0.56	$253.20	$309.30
290/292	308/310	Oct 23	$1.85	$0.65	49%	2.85	$290.65	$309.35
265/268	308/310	Oct 23	$1.07	$1.43	76%	0.75	$266.43	$308.57
280/282	308/310	Oct 23	$1.18	$1.32	68%	0.89	$281.32	$308.68
278/280	315/320	Oct 23	$1.54	$3.46	77%	0.45	$278.46	$316.54
250/255	320/325	Nov 20	$1.34	$3.66	80%	0.37	$253.66	$321.34
265/268	305/308	Nov 20	$1.43	$1.07	57%	1.34	$266.07	$306.43
265/268	315/320	Oct 23	$1.34	$3.66	80%	0.37	$266.16	$316.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 3.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$295.00	$305.00	Nov 13	$2.45	$7.55	44%	3.08
$295.00	$297.50	$300.00	Oct 23	$0.22	$2.28	31%	10.36
$315.00	$320.00	$325.00	Nov 20	$0.15	$4.85	10%	32.33
$287.50	$290.00	$292.50	Nov 20	$0.05	$2.45	11%	49.00
$295.00	$305.00	$315.00	Nov 13	$2.32	$7.68	39%	3.31

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$305.00	$310.00	Nov 20	$0.30	$4.70	18%	15.67
$310.00	$320.00	$330.00	Nov 20	$1.05	$8.95	20%	8.52
$290.00	$292.50	$295.00	Nov 20	$0.10	$2.40	11%	24.00
$330.00	$335.00	$340.00	Nov 20	$0.10	$4.90	4%	49.00
$275.00	$280.00	$285.00	Nov 6	$0.36	$4.64	13%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.85, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$295.00	1:2	Nov 13	-$0.85	$9.15
$285.00	$295.00	1:2	Nov 27	-$2.20	$7.80
$292.50	$295.00	1:2	Oct 23	-$0.81	$1.69
$295.00	$300.00	1:2	Nov 6	-$1.65	$3.35
$295.00	$297.50	1:2	Oct 23	-$0.58	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$290.00	1:2	Oct 30	-$0.21	$4.79
$320.00	$310.00	1:2	Nov 20	-$7.85	$2.15
$285.00	$280.00	1:2	Nov 6	-$0.32	$4.68
$285.00	$280.00	1:2	Oct 30	-$0.06	$4.94
$280.00	$275.00	1:2	Nov 6	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.26%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$297.50	Nov 20	$6.70	0.48	0.5%	2.26%	2.72%	2	--
$300.00	Nov 27	$5.40	0.43	1.3%	1.82%	3.12%	1	37
$300.00	Nov 20	$5.20	0.43	1.3%	1.76%	3.06%	23	1.0K
$305.00	Nov 20	$3.80	0.34	3.0%	1.28%	4.27%	15	435
$310.00	Nov 20	$2.40	0.25	4.7%	0.81%	5.49%	115	1.1K
$307.50	Nov 20	$2.65	0.28	3.8%	0.89%	4.73%	18	6
$305.00	Nov 13	$2.70	0.31	3.0%	0.91%	3.90%	--	152
$300.00	Nov 6	$3.70	0.41	1.3%	1.25%	2.55%	--	21
$312.50	Nov 20	$1.70	0.20	5.5%	0.57%	6.09%	16	--
$305.00	Nov 6	$2.20	0.29	3.0%	0.74%	3.73%	15	174

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 1,367

Total Puts 1,888

Put/Call Ratio 1.38

Net Difference -521

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 41,090

Total Puts 13,395

Average Put/Call Ratio 0.92

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