UNP - Options Database

UNP

UNION PAC CORP

$283.12 +0.19%

(7/6 19:07) ◀

Tuesday, July 7, 2026 (7:09pm)

▶ (7/8 19:10)

◀ 7/7 19:09 ▶

Option Volume

Detail

ℹ

Current (07/07) 3,416

Calls: 2,064 (60%)

Puts: 1,352 (40%)

Prior (07/06) 2,281

Calls: 1,602 (70%)

Puts: 679 (30%)

Current vs Prior +49.76%

Calls: +28.84% (Calls)

Puts: +99.12% (Puts)

Prior 7-Day Total 28,490

Calls: 20,229 (71%)

Puts: 8,261 (29%)

Prior 7-Day Average 4,070

Calls: 2,889 (71%)

Puts: 1,180 (29%)

Current vs Prior 7-Day Avg -16.07%

Calls: -28.58%

Puts: +14.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $2.46M

Calls: $1.78M (72%)

Puts: $679.5K (28%)

Prior (07/06) $2.18M

Calls: $1.85M (85%)

Puts: $329.6K (15%)

Current vs Prior +12.94%

Calls: -3.71%

Puts: +106.19%

Prior 7-Day Total $20.71M

Calls: $15.83M (76%)

Puts: $4.88M (24%)

Prior 7-Day Average $2.96M

Calls: $2.26M (76%)

Puts: $697.0K (24%)

Current vs Prior 7-Day Avg -16.97%

Calls: -21.43%

Puts: -2.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.66

Prior (07/06) 0.42

Current vs Prior +54.55%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +62.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 39,568

Calls: 30,857 (78%)

Puts: 8,711 (22%)

Prior (07/06) 39,649

Calls: 31,153 (79%)

Puts: 8,496 (21%)

Current vs Prior -0.20%

Prior 7-Day Total 266,870

Calls: 187,246 (70%)

Puts: 79,624 (30%)

Prior 7-Day Average 38,124

Calls: 26,749 (70%)

Puts: 11,374 (30%)

Current vs Prior 7-Day Avg +3.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.63% | 4.03%4.03% | 9.31%

Prior 2.92% | 4.26%4.26% | 9.08%

Current vs Prior -9.87% | -5.57%-5.57% | +2.54%

Prior 7-Day Avg 2.55% | 3.97%4.26% | 9.08%

Current vs 7-Day Avg +3.19% | +1.49%-5.57% | +2.54%

Prior 7-Day Eod 2.92% | 4.26%-- | --

Current vs 7-Day Eod -9.87% | -5.57%-- | --

Sentiment BULLISHBULLISH

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 58.91% | 35.66%

Calls: 58.16% | 34.20%

Puts: 59.66% | 37.12%

Current vs 7-Day Avg +7.21% | +8.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.78M). Bullish P/C ratio of 0.66. P/C ratio rising 55% - increased hedging/bearish positioning. Call-heavy open interest (30,857 calls vs 8,711 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 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

🎯

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 7 of results (avg 8.3%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 10	37.00	40.20	$38.60	8.3%	2	0.96	--
$255.00	Aug 21	30.50	33.20	$31.85	8.5%	1	0.85	--
$250.00	Aug 21	35.00	38.10	$36.55	8.5%	2	0.90	--
$275.00	Aug 21	16.40	17.90	$17.15	8.7%	86	0.64	1.2K
$285.00	Aug 21	10.90	11.90	$11.40	8.8%	14	0.50	486

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Aug 21	11.40	12.20	$11.80	6.8%	42	0.50	44

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 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 10	37.00	40.20	$38.60	8.3%	2	0.96	--
$260.00	Jul 10	22.60	25.20	$23.90	10.9%	1	0.95	16
$260.00	Jul 17	23.00	25.80	$24.40	11.5%	1	0.94	--
$247.50	Jul 10	34.50	37.70	$36.10	8.9%	2	0.92	--
$250.00	Aug 21	35.00	38.10	$36.55	8.5%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 10	5.90	9.20	$7.55	43.7%	16	0.78	2
$287.50	Jul 10	3.70	6.80	$5.25	59.0%	10	0.68	3
$285.00	Jul 10	2.40	5.30	$3.85	75.3%	25	0.58	30
$285.00	Jul 31	9.50	10.60	$10.05	10.9%	1	0.51	--
$285.00	Aug 14	9.30	13.10	$11.20	33.9%	32	0.50	20

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 2.1K, top 301)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	3.60	5.10	$4.35	34.5%	224	0.45	1.0K
$300.00	Jul 17	0.35	1.25	$0.80	112.5%	144	0.12	339
$280.00	Jul 17	6.50	8.80	$7.65	30.1%	129	0.60	540
$280.00	Aug 21	13.50	15.60	$14.55	14.4%	111	0.57	842
$290.00	Jul 17	2.00	2.90	$2.45	36.7%	107	0.30	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 21	2.45	4.70	$3.58	62.8%	301	0.22	--
$270.00	Jul 17	0.05	1.95	$1.00	190.0%	123	0.15	893
$280.00	Aug 21	8.20	10.20	$9.20	21.7%	110	0.43	1.0K
$260.00	Jul 10	0.05	0.65	$0.35	171.4%	49	0.05	24
$285.00	Aug 21	11.40	12.20	$11.80	6.8%	42	0.50	44

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 58.2%, max 161.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 10	Aug 21	80.3%	30.7%	161.3%	30	707
$270.00	Jul 10	Aug 21	57.1%	28.4%	101.0%	5	1.2K
$260.00	Jul 10	Jul 17	60.6%	32.5%	86.5%	2	16
$295.00	Jul 10	Jul 17	34.4%	28.3%	21.7%	92	268
$280.00	Jul 10	Aug 21	32.5%	27.3%	18.9%	134	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 10	Aug 21	60.6%	27.5%	120.3%	51	24
$267.50	Jul 10	Jul 17	62.0%	29.1%	113.3%	3	250
$250.00	Jul 24	Aug 21	48.0%	29.7%	61.6%	3	377
$275.00	Jul 10	Aug 21	42.2%	28.2%	49.7%	22	192
$265.00	Jul 24	Aug 21	37.2%	26.7%	39.4%	302	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 37.46, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$297.50	Jul 10	$0.12	$2.38	$0.12	19.83	$295.12
$320.00	$335.00	Aug 21	$0.93	$14.07	$0.93	15.13	$320.93
$295.00	$300.00	Jul 17	$0.58	$4.42	$0.58	7.62	$295.58
$310.00	$320.00	Aug 21	$1.45	$8.55	$1.45	5.90	$311.45
$290.00	$295.00	Jul 17	$1.07	$3.93	$1.07	3.67	$291.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Aug 21	$0.13	$4.87	$0.13	37.46	$239.87
$267.50	$255.00	Jul 17	$0.33	$12.17	$0.33	36.88	$267.17
$250.00	$245.00	Aug 21	$0.20	$4.80	$0.20	24.00	$249.80
$280.00	$277.50	Jul 10	$0.12	$2.38	$0.12	19.83	$279.88
$260.00	$255.00	Aug 21	$0.33	$4.67	$0.33	14.15	$259.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 40.67, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$260.00	Jul 10	$12.20	$12.20	$0.30	40.67	$259.70
$250.00	$255.00	Aug 21	$4.70	$4.70	$0.30	15.67	$254.70
$260.00	$270.00	Jul 17	$9.35	$9.35	$0.65	14.38	$269.35
$280.00	$282.50	Jul 17	$2.20	$2.20	$0.30	7.33	$282.20
$270.00	$280.00	Jul 10	$8.25	$8.25	$1.75	4.71	$278.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$287.50	Jul 10	$2.30	$2.30	$0.20	11.50	$287.70
$287.50	$285.00	Jul 10	$1.40	$1.40	$1.10	1.27	$286.10
$285.00	$280.00	Jul 31	$2.60	$2.60	$2.40	1.08	$282.40
$285.00	$280.00	Aug 21	$2.60	$2.60	$2.40	1.08	$282.40
$285.00	$282.50	Jul 10	$1.22	$1.22	$1.28	0.95	$283.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.82, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 10	Jul 17	$0.19	80.3%	46.2%
$260.00	Jul 10	Jul 17	$0.50	60.6%	32.5%
$295.00	Jul 10	Jul 17	$0.98	34.4%	28.3%
$290.00	Jul 10	Jul 17	$1.30	34.3%	27.7%
$270.00	Jul 10	Jul 17	$1.40	57.1%	27.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 24	Jul 31	$0.33	48.0%	42.2%
$255.00	Jul 17	Jul 24	$0.68	40.4%	39.5%
$275.00	Jul 10	Jul 17	$0.76	42.2%	27.6%
$265.00	Jul 24	Aug 14	$1.35	37.2%	29.8%
$280.00	Jul 10	Jul 17	$1.80	32.5%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 2.15% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Jul 10	$2.25	$3.85	$6.10	$278.90	$291.10	2.15%
$282.50	Jul 10	$3.60	$2.63	$6.23	$276.27	$288.73	2.20%
$280.00	Jul 10	$5.40	$1.85	$7.25	$272.75	$287.25	2.56%
$290.00	Jul 10	$1.15	$7.55	$8.70	$281.30	$298.70	3.07%
$282.50	Jul 17	$5.45	$4.65	$10.10	$272.40	$292.60	3.57%
$280.00	Jul 17	$7.65	$3.65	$11.30	$268.70	$291.30	3.99%
$275.00	Jul 17	$11.10	$2.03	$13.13	$261.87	$288.13	4.64%
$270.00	Jul 17	$15.05	$1.00	$16.05	$253.95	$286.05	5.67%
$267.50	Jul 10	$16.05	$1.18	$17.23	$250.27	$284.73	6.09%
$280.00	Jul 31	$11.40	$7.45	$18.85	$261.15	$298.85	6.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.55% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$292.50	$267.50	Jul 10	$0.38	$1.18	$1.56	$265.94	$294.06
$295.00	$267.50	Jul 10	$0.40	$1.18	$1.58	$265.92	$296.58
$292.50	$275.00	Jul 10	$0.38	$1.27	$1.65	$273.35	$294.15
$295.00	$275.00	Jul 10	$0.40	$1.27	$1.67	$273.33	$296.67
$292.50	$277.50	Jul 10	$0.38	$1.73	$2.11	$275.39	$294.61
$295.00	$277.50	Jul 10	$0.40	$1.73	$2.13	$275.37	$297.13
$302.50	$270.00	Jul 17	$1.20	$1.00	$2.20	$267.80	$304.70
$292.50	$280.00	Jul 10	$0.38	$1.85	$2.23	$277.77	$294.73
$295.00	$280.00	Jul 10	$0.40	$1.85	$2.25	$277.75	$297.25
$310.00	$267.50	Jul 10	$1.08	$1.18	$2.26	$265.24	$312.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 28.41, avg credit $3.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/240	250/255	Aug 21	$4.83	$0.17	28.41	$235.17	$254.83
265/270	275/280	Aug 21	$4.62	$0.38	12.16	$265.38	$279.62
260/268	270/280	Jul 10	$9.08	$0.92	9.87	$258.42	$279.08
275/278	280/282	Jul 10	$2.26	$0.24	9.42	$275.24	$282.26
285/288	290/292	Jul 10	$2.17	$0.33	6.58	$285.33	$292.17
255/265	270/280	Jul 24	$8.30	$1.70	4.88	$256.70	$278.30
260/265	280/285	Aug 21	$4.05	$0.95	4.26	$260.95	$284.05
240/245	255/270	Aug 21	$12.12	$2.88	4.21	$232.88	$267.12
282/285	290/292	Jul 10	$1.99	$0.51	3.90	$283.01	$291.99
245/250	255/270	Aug 21	$11.85	$3.15	3.76	$238.15	$266.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$310.00	$320.00	Aug 21	$0.75	$9.25	12.33
$275.00	$280.00	$285.00	Jul 31	$0.40	$4.60	11.50
$270.00	$275.00	$280.00	Aug 21	$0.45	$4.55	10.11
$290.00	$295.00	$300.00	Jul 17	$0.49	$4.51	9.20
$270.00	$275.00	$280.00	Jul 17	$0.50	$4.50	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$275.00	$280.00	Aug 21	$0.10	$4.90	49.00
$270.00	$272.50	$275.00	Jul 17	$0.17	$2.33	13.71
$235.00	$240.00	$245.00	Aug 21	$0.34	$4.66	13.71
$282.50	$285.00	$287.50	Jul 10	$0.18	$2.32	12.89
$267.50	$270.00	$272.50	Jul 17	$0.21	$2.29	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.29, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$335.00	1:2	Aug 21	-$0.29	$14.71
$297.50	$310.00	1:2	Jul 10	-$1.88	$10.62
$290.00	$300.00	1:2	Jul 24	-$0.56	$9.44
$310.00	$320.00	1:2	Aug 21	-$0.70	$9.30
$300.00	$310.00	1:2	Aug 21	-$1.40	$8.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Jul 31	-$0.35	$14.65
$267.50	$255.00	1:2	Jul 17	-$0.12	$12.38
$275.00	$265.00	1:2	Jul 24	-$0.06	$9.94
$280.00	$270.00	1:2	Jul 31	-$0.45	$9.55
$280.00	$270.00	1:2	Aug 14	-$1.20	$8.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.85%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$285.00	Aug 21	$10.90	0.50	0.7%	3.85%	4.51%	14	486
$285.00	Aug 7	$8.60	0.50	0.7%	3.04%	3.70%	6	9
$290.00	Aug 21	$8.60	0.44	2.4%	3.04%	5.47%	3	--
$285.00	Jul 31	$8.30	0.49	0.7%	2.93%	3.60%	1	58
$285.00	Jul 24	$7.60	0.50	0.7%	2.68%	3.35%	4	17
$290.00	Aug 7	$6.50	0.42	2.4%	2.30%	4.73%	1	5
$300.00	Aug 21	$5.40	0.32	6.0%	1.91%	7.87%	13	844
$290.00	Jul 24	$5.00	0.40	2.4%	1.77%	4.20%	16	--
$285.00	Jul 17	$3.60	0.45	0.7%	1.27%	1.94%	224	1.0K
$310.00	Aug 21	$3.20	0.22	9.5%	1.13%	10.62%	27	707

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 2,064

Total Puts 1,352

Put/Call Ratio 0.66

Net Difference 712

Prior's Put/Call Breakdown

Total Calls 1,602

Total Puts 679

Put/Call Ratio 0.42

Net Difference 923

Prior 7-Day Put/Call Summary

Total Calls 20,229

Total Puts 8,261

Average Put/Call Ratio 0.40

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