UNP - Options Database

UNP

UNION PAC CORP

$296.57 +3.02%

(10/22 14:05) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:01)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 4,608

Calls: 2,536 (55%)

Puts: 2,072 (45%)

Prior --

Calls: 2,445 (57%)

Puts: 1,837 (43%)

Current vs Prior +0.00%

Calls: +3.72% (Calls)

Puts: +12.79% (Puts)

Prior 7-Day Total 56,525

Calls: 42,572 (75%)

Puts: 13,953 (25%)

Prior 7-Day Average 8,075

Calls: 6,081 (75%)

Puts: 1,993 (25%)

Current vs Prior 7-Day Avg -42.93%

Calls: -58.30%

Puts: +3.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $1.80M

Calls: $1.05M (59%)

Puts: $746.3K (41%)

Prior --

Calls: $1.12M (62%)

Puts: $686.9K (38%)

Current vs Prior +0.00%

Calls: -5.57%

Puts: +8.64%

Prior 7-Day Total $32.17M

Calls: $25.66M (80%)

Puts: $6.50M (20%)

Prior 7-Day Average $4.60M

Calls: $3.67M (80%)

Puts: $928.9K (20%)

Current vs Prior 7-Day Avg -60.83%

Calls: -71.26%

Puts: -19.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 0.82

Prior 1.00

Current vs Prior -18.30%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +14.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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 2.17% | 3.39%5.38% | 7.79%

Prior 4.26% | 4.91%6.32% | 8.46%

Current vs Prior -49.07% | -31.05%-14.85% | -7.95%

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

Current vs 7-Day Avg -36.61% | -27.15%-19.10% | -13.87%

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

Current vs 7-Day Eod -49.07% | -31.05%-16.54% | -10.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.86% | 22.88%

Calls: 51.16% | 23.53%

Puts: 68.57% | 22.22%

Prior 14.64% | 16.91%

Calls: 14.40% | 16.44%

Puts: 14.88% | 17.39%

Current vs Prior +308.88% | +35.30%

Prior 7-Day Avg 43.05% | 23.62%

Calls: 30.41% | 24.77%

Puts: 55.68% | 22.48%

Current vs 7-Day Avg +39.05% | -3.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Call-heavy open interest (50,024 calls vs 29,898 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
15:00	BULLISH	BULLISH	BULLISH
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 14 of results (avg 7.4%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	50.50	53.60	$52.05	6.0%	--	0.92	12
$250.00	Nov 20	45.60	48.50	$47.05	6.2%	1	0.94	22
$255.00	Nov 20	40.90	43.60	$42.25	6.4%	--	0.91	80
$240.00	Nov 20	55.50	59.50	$57.50	7.0%	--	0.93	34
$260.00	Nov 20	35.90	38.70	$37.30	7.5%	--	0.94	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Nov 20	57.50	60.50	$59.00	5.1%	1	0.93	--
$340.00	Nov 20	42.60	45.50	$44.05	6.6%	2	0.91	--
$300.00	Nov 20	8.40	9.00	$8.70	6.9%	--	0.56	44
$335.00	Nov 20	37.60	40.50	$39.05	7.4%	2	0.90	--
$330.00	Nov 20	32.60	35.50	$34.05	8.5%	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. 56 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 23	29.60	32.40	$31.00	9.0%	--	1.00	14
$275.00	Oct 23	19.60	22.40	$21.00	13.3%	--	1.00	158
$277.50	Oct 23	17.10	19.90	$18.50	15.1%	--	1.00	10
$285.00	Oct 23	10.00	12.30	$11.15	20.6%	15	1.00	113
$280.00	Oct 23	14.60	17.40	$16.00	17.5%	3	0.97	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	32.60	35.50	$34.05	8.5%	2	0.95	--
$355.00	Nov 20	57.50	60.50	$59.00	5.1%	1	0.93	--
$310.00	Oct 23	12.70	15.60	$14.15	20.5%	1	0.92	2
$340.00	Nov 20	42.60	45.50	$44.05	6.6%	2	0.91	--
$335.00	Nov 20	37.60	40.50	$39.05	7.4%	2	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 2.3K, top 440)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	2.45	3.00	$2.73	20.1%	440	0.25	1.1K
$295.00	Oct 23	2.15	3.70	$2.93	52.9%	198	0.57	410
$305.00	Oct 23	0.10	0.60	$0.35	142.9%	194	0.10	405
$300.00	Oct 23	0.50	1.25	$0.88	85.2%	107	0.24	3.2K
$295.00	Oct 30	4.50	5.70	$5.10	23.5%	74	0.55	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 20	2.70	3.20	$2.95	16.9%	114	0.26	259
$285.00	Nov 27	2.70	3.80	$3.25	33.8%	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	0.25	1.50	$0.88	142.0%	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. 10 strikes (avg 104.1%, max 247.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 23	Nov 20	77.3%	22.2%	247.9%	18	37
$292.50	Oct 23	Nov 20	45.7%	20.9%	119.0%	49	192
$295.00	Oct 23	Nov 27	39.4%	19.2%	105.6%	199	410
$300.00	Oct 23	Dec 4	39.2%	22.2%	76.6%	108	3.2K
$302.50	Oct 23	Oct 30	42.1%	24.9%	69.2%	11	24

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Oct 23	Nov 20	51.4%	21.6%	138.2%	23	137
$292.50	Oct 23	Nov 20	45.7%	20.9%	119.0%	2	33
$290.00	Oct 23	Nov 27	37.9%	19.8%	92.0%	7	59
$305.00	Oct 30	Nov 20	25.4%	22.7%	11.9%	2	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 0.63, avg 5.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$287.50	$290.00	Oct 30	$1.60	$0.90	$1.60	80%	0.56	$289.10
$345.00	$350.00	Nov 20	$0.15	$4.85	$0.15	8%	32.33	$345.15
$312.50	$315.00	Nov 20	$0.28	$2.22	$0.28	20%	7.93	$312.78
$307.50	$310.00	Nov 20	$0.50	$2.00	$0.50	29%	4.00	$308.00
$292.50	$295.00	Nov 20	$1.30	$1.20	$1.30	60%	0.92	$293.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$295.00	Nov 27	$9.20	$5.80	$9.20	75%	0.63	$300.80
$277.50	$275.00	Nov 20	$0.10	$2.40	$0.10	15%	24.00	$277.40
$305.00	$295.00	Oct 30	$6.40	$3.60	$6.40	78%	0.56	$298.60
$305.00	$295.00	Nov 13	$5.80	$4.20	$5.80	69%	0.72	$299.20
$245.00	$240.00	Nov 20	$0.13	$4.87	$0.13	6%	37.46	$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.25, avg 0.29)

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
$307.50	$310.00	Oct 23	$0.80	$0.80	$1.70	83%	0.47	$308.30
$300.00	$320.00	Nov 27	$4.65	$4.65	$15.35	57%	0.30	$304.65
$305.00	$315.00	Nov 13	$2.00	$2.00	$8.00	69%	0.25	$307.00
$307.50	$310.00	Oct 30	$0.45	$0.45	$2.05	84%	0.22	$307.95

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	$0.80	$0.80	$4.20	92%	0.19	$254.20
$292.50	$290.00	Oct 23	$1.05	$1.05	$1.45	67%	0.72	$291.45
$280.00	$277.50	Oct 23	$0.45	$0.45	$2.05	91%	0.22	$279.55
$277.50	$275.00	Oct 30	$0.53	$0.53	$1.97	89%	0.27	$276.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.58, cheapest $3.57)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 23	Oct 30	$2.17	39.4%	24.1%
$297.50	Oct 23	Oct 30	$2.27	37.2%	25.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 23	Nov 20	$3.57	45.7%	20.9%
$295.00	Oct 30	Nov 13	$2.30	24.1%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.07% of stock, avg 5.46%)

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	$0.58	$7.03	$282.97	$297.03	2.37%
$295.00	Oct 30	$5.10	$3.70	$8.80	$286.20	$303.80	2.97%
$287.50	Oct 23	$8.65	$0.68	$9.33	$278.17	$296.83	3.15%
$290.00	Oct 30	$8.40	$1.98	$10.38	$279.62	$300.38	3.50%
$287.50	Oct 30	$10.00	$1.30	$11.30	$276.20	$298.80	3.81%
$285.00	Oct 23	$11.15	$0.18	$11.33	$273.67	$296.33	3.82%
$305.00	Oct 30	$1.40	$10.10	$11.50	$293.50	$316.50	3.88%
$285.00	Oct 30	$12.05	$1.00	$13.05	$271.95	$298.05	4.40%
$307.50	Oct 30	$0.98	$12.30	$13.28	$294.22	$320.78	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.37% of stock, avg 1.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$290.00	Oct 23	$0.53	$0.58	$1.11	$288.89	$303.61
$302.50	$280.00	Oct 23	$0.53	$0.55	$1.08	$278.92	$303.58
$302.50	$287.50	Oct 23	$0.53	$0.68	$1.21	$286.29	$303.71
$302.50	$282.50	Oct 23	$0.53	$0.95	$1.48	$281.02	$303.98
$300.00	$290.00	Oct 23	$0.88	$0.58	$1.46	$288.54	$301.46
$300.00	$280.00	Oct 23	$0.88	$0.55	$1.43	$278.57	$301.43
$300.00	$287.50	Oct 23	$0.88	$0.68	$1.56	$285.94	$301.56
$307.50	$290.00	Oct 23	$1.13	$0.58	$1.71	$288.29	$309.21
$315.00	$280.00	Oct 23	$1.10	$0.55	$1.65	$278.35	$316.65
$315.00	$290.00	Oct 23	$1.10	$0.58	$1.68	$288.32	$316.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.71, avg credit $0.97)

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
290/292	308/310	Oct 23	$1.85	$0.65	49%	2.85	$290.65	$309.35
278/280	308/310	Oct 23	$1.25	$1.25	73%	1.00	$278.75	$308.75
250/255	308/310	Oct 23	$1.80	$3.20	75%	0.56	$253.20	$309.30
265/268	308/310	Oct 23	$1.07	$1.43	76%	0.75	$266.43	$308.57
285/288	308/310	Oct 23	$1.30	$1.20	67%	1.08	$286.20	$308.80
280/282	308/310	Oct 23	$1.20	$1.30	68%	0.92	$281.30	$308.70
250/255	310/312	Oct 23	$1.13	$3.87	85%	0.29	$253.87	$311.13
278/280	315/320	Oct 23	$1.52	$3.48	77%	0.44	$278.48	$316.52
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. 67 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$292.50	$295.00	$297.50	Oct 23	$0.17	$2.33	32%	13.71
$290.00	$292.50	$295.00	Oct 23	$0.38	$2.12	38%	5.58
$290.00	$292.50	$295.00	Oct 30	$0.10	$2.40	17%	24.00
$295.00	$305.00	$315.00	Nov 13	$2.25	$7.75	38%	3.44
$297.50	$300.00	$302.50	Oct 30	$0.17	$2.33	17%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$305.00	$310.00	Nov 20	$0.10	$4.90	19%	49.00
$285.00	$295.00	$305.00	Nov 13	$2.55	$7.45	44%	2.92
$285.00	$290.00	$295.00	Nov 27	$0.45	$4.55	20%	10.11
$310.00	$320.00	$330.00	Nov 20	$1.05	$8.95	20%	8.52
$295.00	$297.50	$300.00	Nov 20	$0.10	$2.40	10%	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. 97 found (best net $-0.50, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$295.00	1:2	Nov 13	-$0.50	$9.50
$285.00	$295.00	1:2	Nov 27	-$1.95	$8.05
$295.00	$297.50	1:2	Oct 23	-$0.13	$2.37
$300.00	$305.00	1:2	Nov 6	-$0.90	$4.10
$295.00	$300.00	1:2	Nov 6	-$1.70	$3.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$295.00	1:2	Nov 13	-$0.20	$9.80
$295.00	$290.00	1:2	Oct 30	-$0.26	$4.74
$320.00	$310.00	1:2	Nov 20	-$7.50	$2.50
$285.00	$280.00	1:2	Nov 6	-$0.24	$4.76
$285.00	$280.00	1:2	Oct 30	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.06%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$6.10	0.44	1.2%	2.06%	3.21%	1	--
$297.50	Nov 20	$6.60	0.49	0.3%	2.23%	2.54%	4	--
$300.00	Nov 20	$5.50	0.44	1.2%	1.85%	3.01%	26	1.0K
$300.00	Nov 27	$5.40	0.43	1.2%	1.82%	2.98%	6	37
$305.00	Nov 20	$3.80	0.34	2.8%	1.28%	4.12%	16	435
$307.50	Nov 20	$2.75	0.29	3.7%	0.93%	4.61%	18	6
$310.00	Nov 20	$2.45	0.25	4.5%	0.83%	5.35%	440	1.1K
$305.00	Nov 13	$2.80	0.31	2.8%	0.94%	3.79%	--	152
$300.00	Nov 6	$3.70	0.41	1.2%	1.25%	2.40%	1	21
$315.00	Nov 20	$1.55	0.18	6.2%	0.52%	6.74%	8	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 2,536

Total Puts 2,072

Put/Call Ratio 0.82

Net Difference 464

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 42,572

Total Puts 13,953

Average Put/Call Ratio 0.71

Ratio Trend Falling

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