Tour v528
UNP
UNION PAC CORP
$269.63 -3.49%
(9/18 19:10) ◀
|
Monday, September 21, 2026 (7:09pm)
January 2026
|
▶
◀ 9/21 19:09

Option Volume

Detail
ℹ
Current (09/21) 20,975
Calls: 18,009 (86%)
Puts: 2,966 (14%)
Prior (09/18) 2,140
Calls: 1,476 (69%)
Puts: 664 (31%)
Current vs Prior +880.14%
Calls: +1120.12% (Calls)
Puts: +346.69% (Puts)
Prior 7-Day Total 16,083
Calls: 11,815 (73%)
Puts: 4,268 (27%)
Prior 7-Day Average 2,297
Calls: 1,687 (73%)
Puts: 609 (27%)
Current vs Prior 7-Day Avg +812.92%
Calls: +966.97%
Puts: +386.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $4.42M
Calls: $2.60M (59%)
Puts: $1.83M (41%)
Prior (09/18) $940.4K
Calls: $540.4K (57%)
Puts: $400.0K (43%)
Current vs Prior +370.45%
Calls: +380.77%
Puts: +356.50%
Prior 7-Day Total $6.97M
Calls: $4.58M (66%)
Puts: $2.39M (34%)
Prior 7-Day Average $995.8K
Calls: $654.2K (66%)
Puts: $341.6K (34%)
Current vs Prior 7-Day Avg +344.26%
Calls: +297.17%
Puts: +434.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.16
Prior (09/18) 0.45
Current vs Prior -63.39%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -60.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 30,781
Calls: 24,051 (78%)
Puts: 6,730 (22%)
Prior (09/18) 26,089
Calls: 19,560 (75%)
Puts: 6,529 (25%)
Current vs Prior +17.98%
Prior 7-Day Total 246,719
Calls: 198,906 (81%)
Puts: 47,813 (19%)
Prior 7-Day Average 35,245
Calls: 28,415 (81%)
Puts: 6,830 (19%)
Current vs Prior 7-Day Avg -12.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.81% | 4.21%5.38% | 9.29%
Prior 3.31% | 4.21%1.08% | 5.46%
Current vs Prior -15.09% | +0.09%+395.82% | +70.20%
Prior 7-Day Avg 2.76% | 3.93%3.24% | 6.58%
Current vs 7-Day Avg +1.96% | +7.05%+65.77% | +41.28%
Prior 7-Day Eod 3.31% | 4.21%1.08% | 5.46%
Current vs 7-Day Eod -15.09% | +0.09%+395.82% | +70.20%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 104.33% | 32.59%
Calls: 46.15% | 38.30%
Puts: 162.50% | 26.87%
Prior 104.33% | 32.59%
Calls: 46.15% | 38.30%
Puts: 162.50% | 26.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 104.33% | 32.59%
Calls: 46.15% | 38.30%
Puts: 162.50% | 26.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 370% vs prior. Dollar volume significantly above 7-day average (344% higher). Unusually high activity with volume up 880% vs prior - elevated interest. Volume explosion - 813% above 7-day average (20,975 vs avg 2,297).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.4%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 238.409.00$8.706.9%30.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1638.9042.10$40.507.9%11.0041

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. 29 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 259.0011.80$10.4026.9%30.893
$262.50Oct 28.4011.60$10.0032.0%70.73--
$262.50Oct 98.7011.70$10.2029.4%10.72--
$262.50Oct 1610.2013.40$11.8027.1%10.69--
$260.00Oct 3014.5017.60$16.0519.3%10.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1638.9042.10$40.507.9%11.0041
$290.00Sep 2518.3022.00$20.1518.4%30.93--
$290.00Oct 1619.8022.40$21.1012.3%40.87133
$285.00Sep 2513.8016.50$15.1517.8%50.86--
$280.00Sep 259.5012.40$10.9526.5%80.85--

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 17.2K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 161.351.90$1.6333.7%7.4K0.19380
$295.00Oct 160.400.65$0.5347.2%7.1K0.07217
$300.00Oct 160.250.40$0.3345.5%3980.05928
$280.00Oct 162.502.95$2.7316.5%3600.2858
$292.50Oct 160.451.40$0.93102.2%1590.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Sep 250.803.00$1.90115.8%1140.312
$275.00Oct 167.4010.90$9.1538.3%830.60184
$270.00Oct 165.207.10$6.1530.9%560.49176
$272.50Oct 166.008.80$7.4037.8%530.55--
$272.50Sep 253.905.70$4.8037.5%500.6323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 24.0%, max 60.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Sep 25Oct 1632.6%26.0%25.0%7932
$275.00Sep 25Oct 3028.5%26.6%7.2%10134
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$267.50Sep 25Oct 1633.6%20.9%60.6%2815
$272.50Sep 25Oct 1629.3%23.3%25.8%10323
$275.00Sep 25Oct 2328.5%28.1%1.2%542

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 6.35, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$280.00Oct 2$0.68$4.32$0.6834%6.35$275.68
$280.00$285.00Oct 30$1.02$3.98$1.0235%3.90$281.02
$267.50$270.00Sep 25$0.83$1.67$0.8360%2.01$268.33
$272.50$275.00Oct 16$0.60$1.90$0.6046%3.17$273.10
$260.00$270.00Oct 30$5.75$4.25$5.7568%0.74$265.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$262.50Oct 16$0.22$2.28$0.2236%10.36$264.78
$267.50$260.00Oct 2$1.70$5.80$1.7041%3.41$265.80
$270.00$267.50Sep 25$0.75$1.75$0.7551%2.33$269.25
$265.00$260.00Oct 30$1.40$3.60$1.4039%2.57$263.60
$280.00$275.00Oct 16$3.10$1.90$3.1072%0.61$276.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.84, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.50$280.00Oct 16$1.62$1.62$0.8864%1.84$279.12
$287.50$290.00Oct 2$1.05$1.05$1.4584%0.72$288.55
$287.50$290.00Sep 25$0.78$0.78$1.7285%0.45$288.28
$282.50$285.00Oct 16$1.10$1.10$1.4074%0.79$283.60
$270.00$275.00Oct 30$3.00$3.00$2.0048%1.50$273.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$260.00Oct 9$1.95$1.95$3.0566%0.64$263.05
$265.00$262.50Sep 25$1.20$1.20$1.3069%0.92$263.80
$260.00$255.00Oct 30$1.85$1.85$3.1568%0.59$258.15
$260.00$257.50Oct 16$0.93$0.93$1.5773%0.59$259.07
$250.00$240.00Oct 30$1.35$1.35$8.6582%0.16$248.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.16, cheapest $4.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Sep 25Oct 16$4.3033.6%20.9%
$270.00Sep 25Oct 2$2.0830.7%26.2%
$272.50Sep 25Oct 2$1.9729.3%27.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Sep 25Oct 9$1.5034.0%24.0%
$270.00Sep 25Oct 9$1.7230.7%22.7%
$267.50Sep 25Oct 2$0.9733.6%26.8%
$272.50Sep 25Oct 16$2.6029.3%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.50% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Sep 25$3.22$3.53$6.75$263.25$276.752.50%
$267.50Sep 25$4.05$2.78$6.83$260.67$274.332.53%
$272.50Sep 25$2.03$4.80$6.83$265.67$279.332.53%
$275.00Sep 25$1.20$6.35$7.55$267.45$282.552.80%
$277.50Sep 25$1.00$8.15$9.15$268.35$286.653.39%
$275.00Oct 2$2.48$7.70$10.18$264.82$285.183.78%
$260.00Sep 25$10.40$0.40$10.80$249.20$270.804.01%
$280.00Sep 25$0.73$10.95$11.68$268.32$291.684.33%
$272.50Oct 16$5.50$7.40$12.90$259.60$285.404.78%
$267.50Oct 16$8.35$4.60$12.95$254.55$280.454.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.53% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$262.50Sep 25$0.73$0.70$1.43$261.07$281.43
$280.00$257.50Sep 25$0.73$0.78$1.51$255.99$281.51
$277.50$262.50Sep 25$1.00$0.70$1.70$260.80$279.20
$280.00$255.00Sep 25$0.73$1.17$1.90$253.10$281.90
$277.50$257.50Sep 25$1.00$0.78$1.78$255.72$279.28
$275.00$262.50Sep 25$1.20$0.70$1.90$260.60$276.90
$275.00$257.50Sep 25$1.20$0.78$1.98$255.52$276.98
$277.50$255.00Sep 25$1.00$1.17$2.17$252.83$279.67
$275.00$255.00Sep 25$1.20$1.17$2.37$252.63$277.37
$285.00$260.00Oct 9$1.15$1.45$2.60$257.40$287.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 3.81, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/265288/290Sep 25$1.98$0.5255%3.81$263.02$289.48
258/260282/285Oct 16$2.03$0.4747%4.32$257.97$284.53
255/258282/285Oct 16$1.75$0.7553%2.33$255.75$284.25
262/265280/282Sep 25$1.65$0.8554%1.94$263.35$281.65
258/260292/295Oct 16$1.33$1.1762%1.14$258.67$293.83
260/262288/290Sep 25$1.08$1.4268%0.76$261.42$288.58
258/260298/300Oct 16$1.08$1.4267%0.76$258.92$298.58
255/258292/295Oct 16$1.05$1.4568%0.72$256.45$293.55
260/262282/285Oct 16$1.65$0.8543%1.94$260.85$284.15
262/265278/280Sep 25$1.47$1.0349%1.43$263.53$278.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 19.00, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$272.50$275.00Sep 25$0.36$2.1423%5.94
$300.00$305.00$310.00Oct 16$0.13$4.873%37.46
$290.00$295.00$300.00Oct 23$0.43$4.579%10.63
$270.00$275.00$280.00Oct 30$0.75$4.2517%5.67
$292.50$295.00$297.50Oct 16$0.35$2.155%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Oct 23$0.25$4.7519%19.00
$280.00$285.00$290.00Oct 16$0.15$4.8515%32.33
$255.00$260.00$265.00Oct 23$0.25$4.7517%19.00
$270.00$272.50$275.00Sep 25$0.28$2.2223%7.93
$272.50$275.00$277.50Sep 25$0.25$2.2517%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-1.70, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$270.001:2Oct 2-$0.60$6.90
$260.00$270.001:2Oct 30-$4.55$5.45
$285.00$310.001:2Oct 9-$1.15$23.85
$300.00$310.001:2Oct 23-$0.30$9.70
$272.50$275.001:2Sep 25-$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$290.001:2Oct 16-$1.70$18.30
$280.00$270.001:2Oct 30-$2.95$7.05
$267.50$260.001:2Oct 2-$0.35$7.15
$270.00$265.001:2Oct 9-$1.55$3.45
$255.00$250.001:2Oct 16-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.30%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 30$8.900.530.1%3.30%3.44%1--
$275.00Oct 30$6.500.442.0%2.41%4.40%23--
$270.00Oct 23$8.400.510.1%3.12%3.25%3--
$275.00Oct 23$5.700.422.0%2.11%4.11%1--
$280.00Oct 30$3.800.353.9%1.41%5.26%1--
$290.00Oct 30$2.350.227.5%0.87%8.43%78
$285.00Oct 30$2.350.295.7%0.87%6.57%32
$270.00Oct 16$6.000.520.1%2.23%2.36%92
$272.50Oct 16$4.800.461.1%1.78%2.84%85--
$275.00Oct 16$3.800.412.0%1.41%3.40%1462

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 18,009
Total Puts 2,966
Put/Call Ratio 0.16
Net Difference 15,043

Prior's Put/Call Breakdown

Total Calls 1,476
Total Puts 664
Put/Call Ratio 0.45
Net Difference 812

Prior 7-Day Put/Call Summary

Total Calls 11,815
Total Puts 4,268
Average Put/Call Ratio 0.42
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All