UNP - Options Database

UNP

UNION PAC CORP

$295.77 +2.75%

(10/22 14:00) ◀

Thursday, October 22, 2026 (2:05pm)

▶ (10/22 15:00)

◀ 10/22 14:05 ▶

Option Volume

Detail

ℹ

Current (10/22 2:05pm) 3,579

Calls: 1,609 (45%)

Puts: 1,970 (55%)

Prior (10/21) 3,615

Calls: 2,534 (70%)

Puts: 1,081 (30%)

Current vs Prior -1.00%

Calls: -36.50% (Calls)

Puts: +82.24% (Puts)

Prior 7-Day Total 56,201

Calls: 42,330 (75%)

Puts: 13,871 (25%)

Prior 7-Day Average 8,028

Calls: 6,047 (75%)

Puts: 1,981 (25%)

Current vs Prior 7-Day Avg -55.42%

Calls: -73.39%

Puts: -0.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 2:05pm) $1.49M

Calls: $809.5K (54%)

Puts: $680.8K (46%)

Prior (10/21) $2.15M

Calls: $1.61M (75%)

Puts: $538.1K (25%)

Current vs Prior -30.79%

Calls: -49.88%

Puts: +26.51%

Prior 7-Day Total $32.01M

Calls: $25.53M (80%)

Puts: $6.48M (20%)

Prior 7-Day Average $4.57M

Calls: $3.65M (80%)

Puts: $925.9K (20%)

Current vs Prior 7-Day Avg -67.41%

Calls: -77.80%

Puts: -26.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:05pm) 1.22

Prior (10/21) 0.43

Current vs Prior +187.01%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +66.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 2:05pm) 79,922

Calls: 50,024 (63%)

Puts: 29,898 (37%)

Prior (10/21) 75,852

Calls: 46,839 (62%)

Puts: 29,013 (38%)

Current vs Prior +5.37%

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% | 3.43%5.24% | 7.81%

Prior 4.26% | 4.91%6.32% | 8.46%

Current vs Prior -48.69% | -30.17%-17.03% | -7.70%

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

Current vs 7-Day Avg -36.15% | -26.23%-21.17% | -13.63%

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

Current vs 7-Day Eod -48.69% | -30.17%-18.67% | -10.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.54% | 36.45%

Calls: 74.91% | 37.62%

Puts: 80.17% | 35.29%

Prior 14.64% | 16.91%

Calls: 14.40% | 16.44%

Puts: 14.88% | 17.39%

Current vs Prior +429.64% | +115.55%

Prior 7-Day Avg 43.05% | 23.62%

Calls: 30.41% | 24.77%

Puts: 55.68% | 22.48%

Current vs 7-Day Avg +80.12% | +54.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 187% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
14:05	BULLISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
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 9 of results (avg 7.9%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	45.60	48.60	$47.10	6.4%	1	0.96	22
$255.00	Nov 20	40.40	43.10	$41.75	6.5%	--	0.92	80
$240.00	Nov 20	54.70	58.60	$56.65	6.9%	--	0.94	34
$245.00	Nov 20	50.00	53.70	$51.85	7.1%	--	0.93	12
$260.00	Nov 20	35.50	38.90	$37.20	9.1%	--	0.95	38

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	42.60	46.00	$44.30	7.7%	2	0.90	--
$335.00	Nov 20	37.60	40.70	$39.15	7.9%	2	0.90	--
$330.00	Nov 20	32.60	35.80	$34.20	9.4%	2	0.94	--

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. 52 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 23	16.90	20.20	$18.55	17.8%	--	1.00	10
$250.00	Nov 20	45.60	48.60	$47.10	6.4%	1	0.96	22
$260.00	Nov 20	35.50	38.90	$37.20	9.1%	--	0.95	38
$275.00	Oct 23	19.40	22.60	$21.00	15.2%	--	0.95	158
$265.00	Oct 23	29.10	32.50	$30.80	11.0%	--	0.94	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	32.60	35.80	$34.20	9.4%	2	0.94	--
$340.00	Nov 20	42.60	46.00	$44.30	7.7%	2	0.90	--
$335.00	Nov 20	37.60	40.70	$39.15	7.9%	2	0.90	--
$320.00	Nov 20	22.90	25.80	$24.35	11.9%	1	0.88	--
$307.50	Oct 30	10.90	13.70	$12.30	22.8%	1	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 1.9K, top 173)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 23	1.95	4.10	$3.03	71.0%	173	0.55	410
$305.00	Oct 23	0.05	0.60	$0.33	166.7%	169	0.10	405
$310.00	Nov 20	2.20	2.75	$2.48	22.2%	115	0.24	1.1K
$300.00	Oct 23	0.45	1.10	$0.78	83.3%	79	0.23	3.2K
$295.00	Oct 30	4.10	6.00	$5.05	37.6%	74	0.55	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 20	2.50	3.30	$2.90	27.6%	114	0.26	259
$285.00	Nov 27	2.50	3.90	$3.20	43.7%	75	0.27	55
$270.00	Nov 20	0.45	1.90	$1.18	122.9%	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	0.30	1.65	$0.98	137.8%	55	0.09	245

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 101.1%, max 237.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 23	Nov 20	75.2%	22.3%	237.8%	18	37
$287.50	Oct 23	Nov 20	52.5%	21.3%	146.5%	26	112
$292.50	Oct 23	Nov 20	46.0%	20.4%	126.1%	49	192
$295.00	Oct 23	Nov 27	40.9%	19.0%	114.9%	174	410
$290.00	Oct 23	Nov 20	39.9%	21.0%	89.6%	58	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Oct 23	Nov 20	52.5%	21.3%	146.5%	23	137
$292.50	Oct 23	Nov 20	46.0%	20.4%	126.1%	2	33
$290.00	Oct 23	Nov 27	39.9%	19.9%	100.4%	7	59
$310.00	Nov 20	Nov 27	22.0%	21.3%	3.5%	2	145
$305.00	Oct 30	Nov 20	22.5%	22.2%	1.4%	2	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 0.67, avg 5.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$300.00	Oct 30	$0.50	$2.00	$0.50	44%	4.00	$298.00
$300.00	$305.00	Nov 6	$1.25	$3.75	$1.25	40%	3.00	$301.25
$287.50	$290.00	Oct 30	$1.60	$0.90	$1.60	78%	0.56	$289.10
$345.00	$350.00	Nov 20	$0.15	$4.85	$0.15	8%	32.33	$345.15
$315.00	$320.00	Nov 20	$0.48	$4.52	$0.48	16%	9.42	$315.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$295.00	Nov 27	$9.00	$6.00	$9.00	76%	0.67	$301.00
$305.00	$295.00	Oct 30	$6.35	$3.65	$6.35	82%	0.57	$298.65
$287.50	$285.00	Oct 30	$0.20	$2.30	$0.20	22%	11.50	$287.30
$245.00	$240.00	Nov 20	$0.13	$4.87	$0.13	7%	37.46	$244.87
$285.00	$280.00	Nov 27	$0.92	$4.08	$0.92	27%	4.43	$284.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.25, avg 0.30)

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	86%	0.27	$316.07
$307.50	$310.00	Oct 23	$0.80	$0.80	$1.70	82%	0.47	$308.30
$300.00	$302.50	Oct 30	$1.12	$1.12	$1.38	64%	0.81	$301.12
$297.50	$300.00	Oct 23	$0.95	$0.95	$1.55	61%	0.61	$298.45
$305.00	$315.00	Nov 13	$1.93	$1.93	$8.07	69%	0.24	$306.93

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	$0.82	$0.82	$4.18	92%	0.20	$254.18
$277.50	$275.00	Oct 30	$0.58	$0.58	$1.92	88%	0.30	$276.92
$292.50	$290.00	Oct 23	$0.98	$0.98	$1.52	67%	0.64	$291.52
$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 $2.22, cheapest $3.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 23	Oct 30	$2.20	46.0%	25.3%
$297.50	Oct 23	Oct 30	$1.32	39.1%	21.2%
$295.00	Oct 23	Oct 30	$2.02	40.9%	24.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 23	Nov 20	$3.57	46.0%	20.4%
$295.00	Oct 30	Nov 13	$2.00	24.2%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.07% of stock, avg 5.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Oct 23	$4.50	$1.63	$6.13	$286.37	$298.63	2.07%
$290.00	Oct 23	$6.45	$0.65	$7.10	$282.90	$297.10	2.40%
$295.00	Oct 30	$5.05	$3.75	$8.80	$286.20	$303.80	2.98%
$287.50	Oct 23	$8.45	$0.73	$9.18	$278.32	$296.68	3.10%
$290.00	Oct 30	$8.35	$2.05	$10.40	$279.60	$300.40	3.52%
$305.00	Oct 30	$1.03	$10.10	$11.13	$293.87	$316.13	3.76%
$285.00	Oct 23	$11.15	$0.18	$11.33	$273.67	$296.33	3.83%
$287.50	Oct 30	$9.95	$1.50	$11.45	$276.05	$298.95	3.87%
$307.50	Oct 30	$0.93	$12.30	$13.23	$294.27	$320.73	4.47%
$285.00	Oct 30	$12.05	$1.30	$13.35	$271.65	$298.35	4.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.36% of stock, avg 1.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$280.00	Oct 23	$0.50	$0.57	$1.07	$278.93	$303.57
$302.50	$290.00	Oct 23	$0.50	$0.65	$1.15	$288.85	$303.65
$302.50	$287.50	Oct 23	$0.50	$0.73	$1.23	$286.27	$303.73
$302.50	$282.50	Oct 23	$0.50	$0.95	$1.45	$281.05	$303.95
$300.00	$290.00	Oct 23	$0.78	$0.65	$1.43	$288.57	$301.43
$300.00	$280.00	Oct 23	$0.78	$0.57	$1.35	$278.65	$301.35
$312.50	$280.00	Oct 23	$0.98	$0.57	$1.55	$278.45	$314.05
$300.00	$287.50	Oct 23	$0.78	$0.73	$1.51	$285.99	$301.51
$312.50	$290.00	Oct 23	$0.98	$0.65	$1.63	$288.37	$314.13
$312.50	$287.50	Oct 23	$0.98	$0.73	$1.71	$285.79	$314.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 0.71, avg credit $0.98)

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	$1.78	$0.72	50%	2.47	$290.72	$309.28
285/288	308/310	Oct 23	$1.35	$1.15	66%	1.17	$286.15	$308.85
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
265/268	315/320	Oct 23	$1.34	$3.66	80%	0.37	$266.16	$316.34
250/255	320/325	Nov 20	$1.30	$3.70	80%	0.35	$253.70	$321.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 3.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$295.00	$305.00	Nov 13	$2.25	$7.75	44%	3.44
$292.50	$295.00	$297.50	Oct 23	$0.17	$2.33	28%	13.71
$295.00	$297.50	$300.00	Oct 23	$0.35	$2.15	32%	6.14
$295.00	$297.50	$300.00	Nov 20	$0.05	$2.45	11%	49.00
$300.00	$302.50	$305.00	Oct 23	$0.11	$2.39	13%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$290.00	$295.00	Nov 27	$0.15	$4.85	21%	32.33
$275.00	$280.00	$285.00	Nov 27	$0.14	$4.86	13%	34.71
$300.00	$305.00	$310.00	Nov 20	$0.30	$4.70	19%	15.67
$285.00	$287.50	$290.00	Nov 20	$0.10	$2.40	10%	24.00
$292.50	$295.00	$297.50	Nov 20	$0.15	$2.35	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.95, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$295.00	1:2	Nov 13	-$0.95	$9.05
$285.00	$295.00	1:2	Nov 27	-$1.05	$8.95
$295.00	$300.00	1:2	Nov 6	-$1.00	$4.00
$295.00	$297.50	1:2	Oct 23	-$0.43	$2.07
$300.00	$302.50	1:2	Oct 30	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$290.00	1:2	Oct 30	-$0.35	$4.65
$320.00	$310.00	1:2	Nov 20	-$7.65	$2.35
$285.00	$280.00	1:2	Nov 6	-$0.08	$4.92
$290.00	$285.00	1:2	Nov 27	-$1.40	$3.60
$280.00	$275.00	1:2	Nov 6	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.10%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$297.50	Nov 20	$6.20	0.48	0.6%	2.10%	2.68%	4	--
$300.00	Nov 27	$5.20	0.42	1.4%	1.76%	3.19%	1	37
$300.00	Nov 20	$5.10	0.42	1.4%	1.72%	3.15%	24	1.0K
$305.00	Nov 20	$3.40	0.33	3.1%	1.15%	4.27%	16	435
$307.50	Nov 20	$2.75	0.28	4.0%	0.93%	4.90%	18	6
$310.00	Nov 20	$2.20	0.24	4.8%	0.74%	5.55%	115	1.1K
$305.00	Nov 13	$2.30	0.31	3.1%	0.78%	3.90%	--	152
$300.00	Nov 6	$3.30	0.40	1.4%	1.12%	2.55%	1	21
$312.50	Nov 20	$1.60	0.20	5.7%	0.54%	6.20%	16	--
$305.00	Nov 6	$1.90	0.29	3.1%	0.64%	3.76%	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 1,609

Total Puts 1,970

Put/Call Ratio 1.22

Net Difference -361

Prior's Put/Call Breakdown

Total Calls 2,534

Total Puts 1,081

Put/Call Ratio 0.43

Net Difference 1,453

Prior 7-Day Put/Call Summary

Total Calls 42,330

Total Puts 13,871

Average Put/Call Ratio 0.74

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