UNP - Options Database

UNP

UNION PAC CORP

$282.25 +1.63%

$283.50 (+0.44%)🌙

as of 07/02 07:08 PM

(7/1 19:07) ◀

Thursday, July 2, 2026 (7:08pm)

▶ (7/6 19:07)

◀ 7/2 19:08 ▶

Option Volume

Detail

ℹ

Current (07/02) 6,137

Calls: 3,845 (63%)

Puts: 2,292 (37%)

Prior (07/01) 5,203

Calls: 3,463 (67%)

Puts: 1,740 (33%)

Current vs Prior +17.95%

Calls: +11.03% (Calls)

Puts: +31.72% (Puts)

Prior 7-Day Total 24,993

Calls: 17,054 (68%)

Puts: 7,939 (32%)

Prior 7-Day Average 3,570

Calls: 2,436 (68%)

Puts: 1,134 (32%)

Current vs Prior 7-Day Avg +71.88%

Calls: +57.82%

Puts: +102.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $4.89M

Calls: $3.31M (68%)

Puts: $1.58M (32%)

Prior (07/01) $3.32M

Calls: $2.29M (69%)

Puts: $1.03M (31%)

Current vs Prior +47.39%

Calls: +44.63%

Puts: +53.56%

Prior 7-Day Total $15.96M

Calls: $11.59M (73%)

Puts: $4.36M (27%)

Prior 7-Day Average $2.28M

Calls: $1.66M (73%)

Puts: $623.3K (27%)

Current vs Prior 7-Day Avg +114.47%

Calls: +100.02%

Puts: +152.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.60

Prior (07/01) 0.50

Current vs Prior +18.64%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +2.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 49,828

Calls: 35,828 (72%)

Puts: 14,000 (28%)

Prior (07/01) 40,520

Calls: 30,013 (74%)

Puts: 10,507 (26%)

Current vs Prior +22.97%

Prior 7-Day Total 244,327

Calls: 180,010 (68%)

Puts: 84,895 (32%)

Prior 7-Day Average 34,903

Calls: 25,715 (68%)

Puts: 12,127 (32%)

Current vs Prior 7-Day Avg +42.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.31% | 3.14%4.69% | 9.28%

Prior 2.09% | 3.46%-- | --

Current vs Prior +50.14% | +35.81%-- | --

Prior 7-Day Avg 2.40% | 3.81%-- | --

Current vs 7-Day Avg +30.78% | +23.33%-- | --

Prior 7-Day Eod 2.09% | 3.46%-- | --

Current vs 7-Day Eod +50.14% | +35.81%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.16% | 38.70%

Calls: 56.05% | 35.29%

Puts: 70.27% | 42.11%

Prior 63.16% | 38.70%

Calls: 56.05% | 35.29%

Puts: 70.27% | 42.11%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 56.30% | 36.45%

Calls: 54.17% | 31.33%

Puts: 56.14% | 40.82%

Current vs 7-Day Avg +12.19% | +6.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.31M). Dollar volume significantly above 7-day average (114% higher). Bullish P/C ratio of 0.60. Call-heavy open interest (35,828 calls vs 14,000 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg 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 10 of results (avg 7.5%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	41.40	44.10	$42.75	6.3%	2	0.93	--
$230.00	Jul 24	51.30	54.70	$53.00	6.4%	2	0.92	--
$237.50	Jul 2	42.90	46.30	$44.60	7.6%	1	0.93	--
$240.00	Jul 2	40.40	43.80	$42.10	8.1%	1	0.93	--
$245.00	Jul 24	36.80	40.20	$38.50	8.8%	6	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	41.70	44.60	$43.15	6.7%	2	0.91	--
$330.00	Aug 7	46.30	49.90	$48.10	7.5%	8	0.90	--
$325.00	Aug 7	41.70	45.00	$43.35	7.6%	12	0.89	--
$325.00	Aug 14	41.60	45.00	$43.30	7.9%	2	0.89	--
$320.00	Aug 7	37.10	40.30	$38.70	8.3%	2	0.88	--

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 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Jul 2	3.10	6.60	$4.85	72.2%	9	1.00	44
$240.00	Jul 17	41.40	44.10	$42.75	6.3%	2	0.93	--
$265.00	Jul 10	16.00	19.10	$17.55	17.7%	13	0.93	39
$237.50	Jul 2	42.90	46.30	$44.60	7.6%	1	0.93	--
$240.00	Jul 2	40.40	43.80	$42.10	8.1%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	41.70	44.60	$43.15	6.7%	2	0.91	--
$330.00	Aug 7	46.30	49.90	$48.10	7.5%	8	0.90	--
$310.00	Jul 10	26.50	29.70	$28.10	11.4%	2	0.89	--
$325.00	Aug 7	41.70	45.00	$43.35	7.6%	12	0.89	--
$325.00	Aug 14	41.60	45.00	$43.30	7.9%	2	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 1.6K, top 222)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	12.80	15.40	$14.10	18.4%	222	0.82	1.2K
$280.00	Jul 10	4.80	5.60	$5.20	15.4%	68	0.60	229
$290.00	Jul 17	2.45	4.70	$3.58	62.8%	49	0.34	1.2K
$300.00	Jul 17	0.70	1.25	$0.98	56.1%	29	0.13	341
$275.00	Jul 24	11.60	15.30	$13.45	27.5%	24	0.64	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	3.90	5.40	$4.65	32.3%	62	0.42	98
$240.00	Jul 24	0.00	1.25	$0.63	198.4%	58	0.05	6
$267.50	Jul 17	0.70	3.10	$1.90	126.3%	56	0.19	182
$275.00	Aug 14	5.30	7.90	$6.60	39.4%	40	0.36	--
$270.00	Jul 17	1.20	1.85	$1.53	42.5%	38	0.18	815

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 1164.7%, max 3100.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 2	Jul 17	896.0%	29.0%	2989.7%	19	61
$255.00	Jul 2	Jul 24	1050.0%	37.0%	2737.8%	7	25
$240.00	Jul 2	Jul 17	1506.0%	56.0%	2589.3%	3	--
$265.00	Jul 2	Jul 10	739.0%	30.0%	2363.3%	20	39
$272.50	Jul 2	Jul 17	501.0%	24.0%	1987.5%	16	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 2	Aug 14	896.0%	28.0%	3100.0%	13	--
$272.50	Jul 2	Jul 17	501.0%	24.0%	1987.5%	26	--
$270.00	Jul 2	Aug 14	577.0%	28.0%	1960.7%	36	--
$275.00	Jul 2	Aug 14	401.0%	26.0%	1442.3%	50	--
$282.50	Jul 2	Jul 17	175.0%	25.0%	600.0%	7	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 75.92, avg 7.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$320.00	Jul 17	$0.13	$9.87	$0.13	75.92	$310.13
$295.00	$300.00	Jul 17	$0.17	$4.83	$0.17	28.41	$295.17
$300.00	$305.00	Jul 17	$0.23	$4.77	$0.23	20.74	$300.23
$290.00	$300.00	Jul 2	$1.03	$8.97	$1.03	8.71	$291.03
$295.00	$330.00	Jul 31	$4.00	$31.00	$4.00	7.75	$299.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Jul 17	$0.10	$4.90	$0.10	49.00	$254.90
$260.00	$255.00	Jul 17	$0.12	$4.88	$0.12	40.67	$259.88
$235.00	$230.00	Jul 24	$0.15	$4.85	$0.15	32.33	$234.85
$240.00	$235.00	Jul 31	$0.18	$4.82	$0.18	26.78	$239.82
$265.00	$260.00	Jul 17	$0.21	$4.79	$0.21	22.81	$264.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 99.00, avg 4.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$255.00	Jul 2	$14.85	$14.85	$0.15	99.00	$254.85
$240.00	$260.00	Jul 17	$19.35	$19.35	$0.65	29.77	$259.35
$230.00	$245.00	Jul 24	$14.50	$14.50	$0.50	29.00	$244.50
$262.50	$265.00	Jul 2	$2.40	$2.40	$0.10	24.00	$264.90
$245.00	$250.00	Jul 24	$4.80	$4.80	$0.20	24.00	$249.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$302.50	Jul 10	$7.30	$7.30	$0.20	36.50	$302.70
$330.00	$325.00	Aug 7	$4.75	$4.75	$0.25	19.00	$325.25
$325.00	$320.00	Aug 7	$4.65	$4.65	$0.35	13.29	$320.35
$325.00	$285.00	Jul 17	$36.20	$36.20	$3.80	9.53	$288.80
$300.00	$287.50	Jul 10	$10.55	$10.55	$1.95	5.41	$289.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $1.43, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 2	Jul 10	$0.22	456.0%	23.0%
$265.00	Jul 2	Jul 10	$0.30	739.0%	30.0%
$330.00	Jul 17	Jul 31	$0.43	54.0%	42.0%
$240.00	Jul 2	Jul 17	$0.65	1506.0%	56.0%
$270.00	Jul 2	Jul 10	$0.75	577.0%	24.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 17	Aug 7	$0.20	50.0%	34.0%
$265.00	Jul 10	Jul 17	$0.38	30.0%	26.0%
$270.00	Jul 2	Jul 17	$0.45	577.0%	25.0%
$272.50	Jul 2	Jul 17	$0.80	501.0%	24.0%
$267.50	Jul 10	Jul 17	$0.90	34.0%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 0.85% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$282.50	Jul 2	$1.10	$1.30	$2.40	$280.10	$284.90	0.85%
$277.50	Jul 2	$4.85	$0.15	$5.00	$272.50	$282.50	1.77%
$282.50	Jul 10	$3.90	$3.65	$7.55	$274.95	$290.05	2.67%
$275.00	Jul 2	$7.20	$1.05	$8.25	$266.75	$283.25	2.92%
$285.00	Jul 10	$2.85	$5.45	$8.30	$276.70	$293.30	2.94%
$280.00	Jul 10	$5.20	$3.15	$8.35	$271.65	$288.35	2.96%
$277.50	Jul 10	$6.85	$2.65	$9.50	$268.00	$287.00	3.37%
$272.50	Jul 2	$9.35	$1.13	$10.48	$262.02	$282.98	3.71%
$285.00	Jul 17	$4.90	$6.95	$11.85	$273.15	$296.85	4.20%
$280.00	Jul 17	$7.40	$4.65	$12.05	$267.95	$292.05	4.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.24% of stock, avg 2.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$277.50	Jul 2	$0.53	$0.15	$0.68	$276.82	$285.68
$282.50	$277.50	Jul 2	$1.10	$0.15	$1.25	$276.25	$283.75
$290.00	$277.50	Jul 2	$1.08	$0.15	$1.23	$276.27	$291.23
$285.00	$275.00	Jul 2	$0.53	$1.05	$1.58	$273.42	$286.58
$285.00	$270.00	Jul 2	$0.53	$1.08	$1.61	$268.39	$286.61
$285.00	$260.00	Jul 2	$0.53	$1.08	$1.61	$258.39	$286.61
$285.00	$272.50	Jul 2	$0.53	$1.13	$1.66	$270.84	$286.66
$290.00	$265.00	Jul 10	$1.30	$0.40	$1.70	$263.30	$291.70
$297.50	$265.00	Jul 10	$1.38	$0.40	$1.78	$263.22	$299.28
$292.50	$265.00	Jul 10	$1.45	$0.40	$1.85	$263.15	$294.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 19.00, avg credit $3.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/235	250/255	Jul 24	$4.75	$0.25	19.00	$230.25	$254.75
250/255	260/270	Jul 17	$9.40	$0.60	15.67	$245.60	$269.40
272/275	282/285	Jul 17	$2.35	$0.15	15.67	$272.65	$284.85
265/268	278/280	Jul 10	$2.25	$0.25	9.00	$265.25	$279.75
275/280	290/295	Jul 17	$4.30	$0.70	6.14	$275.70	$294.30
265/268	275/280	Jul 17	$4.27	$0.73	5.85	$263.23	$279.27
265/268	280/282	Jul 17	$2.12	$0.38	5.58	$265.38	$282.12
230/235	255/270	Jul 24	$12.55	$2.45	5.12	$222.45	$267.55
280/285	290/295	Aug 7	$4.15	$0.85	4.88	$280.85	$294.15
235/240	275/280	Jul 17	$4.02	$0.98	4.10	$235.98	$279.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 99.00, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Jul 17	$0.10	$9.90	99.00
$280.00	$285.00	$290.00	Jul 24	$0.10	$4.90	49.00
$272.50	$275.00	$277.50	Jul 10	$0.10	$2.40	24.00
$245.00	$250.00	$255.00	Jul 24	$0.20	$4.80	24.00
$260.00	$262.50	$265.00	Jul 2	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$260.00	$265.00	Jul 17	$0.09	$4.91	54.56
$320.00	$325.00	$330.00	Aug 7	$0.10	$4.90	49.00
$275.00	$280.00	$285.00	Aug 14	$0.10	$4.90	49.00
$270.00	$275.00	$280.00	Aug 7	$0.15	$4.85	32.33
$250.00	$260.00	$270.00	Aug 7	$0.92	$9.08	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-4.05, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$260.00	1:2	Jul 17	-$4.05	$15.95
$255.00	$270.00	1:2	Jul 24	-$4.30	$10.70
$300.00	$310.00	1:2	Jul 2	-$0.01	$9.99
$310.00	$320.00	1:2	Jul 17	-$1.07	$8.93
$320.00	$330.00	1:2	Jul 17	-$1.14	$8.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Jul 31	-$0.26	$9.74
$260.00	$250.00	1:2	Aug 7	-$0.43	$9.57
$270.00	$260.00	1:2	Aug 7	-$0.81	$9.19
$270.00	$260.00	1:2	Jul 2	-$1.08	$8.92
$290.00	$280.00	1:2	Jul 24	-$2.30	$7.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.98%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$285.00	Jul 31	$8.40	0.48	1.0%	2.98%	3.95%	1	58
$285.00	Jul 24	$7.30	0.46	1.0%	2.59%	3.56%	2	--
$290.00	Jul 31	$6.40	0.41	2.8%	2.27%	5.01%	3	--
$290.00	Aug 7	$5.90	0.41	2.8%	2.09%	4.84%	2	4
$290.00	Jul 24	$5.40	0.38	2.8%	1.91%	4.66%	6	51
$282.50	Jul 17	$5.30	0.52	0.1%	1.88%	1.97%	11	9
$295.00	Jul 31	$4.70	0.34	4.5%	1.67%	6.18%	2	484
$285.00	Jul 17	$4.30	0.45	1.0%	1.52%	2.50%	19	1.0K
$295.00	Aug 7	$4.30	0.34	4.5%	1.52%	6.04%	2	54
$295.00	Jul 24	$3.80	0.31	4.5%	1.35%	5.86%	1	--

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 3,845

Total Puts 2,292

Put/Call Ratio 0.60

Net Difference 1,553

Prior's Put/Call Breakdown

Total Calls 3,463

Total Puts 1,740

Put/Call Ratio 0.50

Net Difference 1,723

Prior 7-Day Put/Call Summary

Total Calls 17,054

Total Puts 7,939

Average Put/Call Ratio 0.58

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