Tour v509
UNP
UNION PAC CORP
$297.79 +1.38%
$298.00 (+0.07%)🌙
as of 08/13 07:12 PM
(8/12 19:12) ◀
|
Thursday, August 13, 2026 (7:12pm)
January 2026
|
▶ (8/14 19:10)
◀ 8/13 19:12 ▶

Option Volume

Detail
ℹ
Current (08/13) 4,787
Calls: 2,995 (63%)
Puts: 1,792 (37%)
Prior (08/12) 5,113
Calls: 4,752 (93%)
Puts: 361 (7%)
Current vs Prior -6.38%
Calls: -36.97% (Calls)
Puts: +396.40% (Puts)
Prior 7-Day Total 27,036
Calls: 22,169 (82%)
Puts: 4,867 (18%)
Prior 7-Day Average 3,862
Calls: 3,167 (82%)
Puts: 695 (18%)
Current vs Prior 7-Day Avg +23.94%
Calls: -5.43%
Puts: +157.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $3.88M
Calls: $2.22M (57%)
Puts: $1.66M (43%)
Prior (08/12) $1.58M
Calls: $1.43M (90%)
Puts: $150.4K (10%)
Current vs Prior +145.88%
Calls: +55.22%
Puts: +1006.05%
Prior 7-Day Total $8.61M
Calls: $6.73M (78%)
Puts: $1.89M (22%)
Prior 7-Day Average $1.23M
Calls: $960.9K (78%)
Puts: $269.4K (22%)
Current vs Prior 7-Day Avg +215.31%
Calls: +130.55%
Puts: +517.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.60
Prior (08/12) 0.08
Current vs Prior +687.61%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -14.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 43,002
Calls: 35,012 (81%)
Puts: 7,990 (19%)
Prior (08/12) 45,217
Calls: 36,143 (80%)
Puts: 9,074 (20%)
Current vs Prior -4.90%
Prior 7-Day Total 249,629
Calls: 189,488 (76%)
Puts: 60,141 (24%)
Prior 7-Day Average 35,661
Calls: 27,069 (76%)
Puts: 8,591 (24%)
Current vs Prior 7-Day Avg +20.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.67% | 3.58%3.58% | 6.40%
Prior 2.11% | 3.49%3.49% | 6.40%
Current vs Prior -20.77% | +2.49%+2.48% | -0.05%
Prior 7-Day Avg 2.36% | 3.69%4.05% | 6.90%
Current vs 7-Day Avg -29.09% | -3.21%-11.66% | -7.27%
Prior 7-Day Eod 2.11% | 3.49%3.49% | 6.40%
Current vs 7-Day Eod -20.77% | +2.49%+2.48% | -0.05%
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 146% vs prior. Dollar volume significantly above 7-day average (215% higher). Bullish P/C ratio of 0.60. P/C ratio rising 688% - increased hedging/bearish 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.7%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1856.6059.70$58.155.3%20.94149
$260.00Aug 2137.2040.20$38.707.8%20.92--
$300.00Sep 187.007.60$7.308.2%3150.464.2K
$260.00Sep 1836.9040.10$38.508.3%20.92--
$290.00Sep 1812.1013.20$12.658.7%100.654.1K
PUTS (0)
No puts meet the criteria

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. 30 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1856.6059.70$58.155.3%20.94149
$260.00Sep 436.8040.80$38.8010.3%20.93--
$260.00Aug 2137.2040.20$38.707.8%20.92--
$270.00Aug 2127.1030.50$28.8011.8%50.92--
$260.00Sep 1836.9040.10$38.508.3%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2111.0013.60$12.3021.1%5180.83--
$310.00Aug 2811.6015.00$13.3025.6%50.78--
$310.00Sep 1814.4017.00$15.7016.6%5180.71--
$305.00Sep 410.0012.30$11.1520.6%10.661
$300.00Aug 285.708.00$6.8533.6%50.56--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 3.9K, top 832)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 215.406.80$6.1023.0%8320.621.7K
$305.00Aug 211.102.30$1.7070.6%7810.272.2K
$300.00Sep 187.007.60$7.308.2%3150.464.2K
$290.00Aug 218.6010.80$9.7022.7%620.77673
$300.00Sep 115.607.80$6.7032.8%430.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2111.0013.60$12.3021.1%5180.83--
$310.00Sep 1814.4017.00$15.7016.6%5180.71--
$280.00Sep 182.053.70$2.8857.3%1920.21442
$285.00Aug 140.001.15$0.57201.8%800.11214
$297.50Aug 140.902.15$1.5381.7%420.462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 27.1%, max 58.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$302.50Aug 14Aug 2836.5%27.2%34.4%2233
$290.00Aug 21Sep 1827.1%21.5%25.9%724.7K
$310.00Aug 21Sep 1828.3%22.7%24.3%23464
$307.50Aug 21Aug 2829.6%24.2%22.4%4142
$297.50Aug 14Aug 2129.0%25.1%15.4%12115
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 14Sep 1833.3%21.0%58.5%28102
$290.00Aug 21Sep 1827.1%21.5%25.9%13600
$300.00Aug 28Sep 1826.0%23.5%10.3%8101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 34.71, avg 7.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$350.00Sep 18$0.13$14.87$0.136%114.38$335.13
$300.00$302.50Aug 14$0.12$2.38$0.1230%19.83$300.12
$295.00$300.00Aug 28$2.10$2.90$2.1058%1.38$297.10
$295.00$300.00Sep 11$2.10$2.90$2.1056%1.38$297.10
$290.00$300.00Sep 4$5.35$4.65$5.3568%0.87$295.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$285.00Aug 14$0.28$9.72$0.2828%34.71$294.72
$310.00$300.00Aug 28$6.45$3.55$6.4578%0.55$303.55
$285.00$280.00Sep 18$0.52$4.48$0.5226%8.62$284.48
$285.00$270.00Sep 11$1.33$13.67$1.3324%10.28$283.67
$310.00$290.00Aug 21$10.62$9.38$10.6283%0.88$299.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.35, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$302.50$305.00Aug 28$1.25$1.25$1.2561%1.00$303.75
$310.00$315.00Sep 18$1.37$1.37$3.6372%0.38$311.37
$305.00$307.50Aug 28$0.90$0.90$1.6068%0.56$305.90
$302.50$305.00Aug 14$0.45$0.45$2.0580%0.22$302.95
$307.50$310.00Aug 21$0.68$0.68$1.8275%0.37$308.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$275.00Sep 18$1.30$1.30$3.7079%0.35$278.70
$287.50$285.00Aug 21$0.85$0.85$1.6580%0.52$286.65
$285.00$280.00Aug 28$0.92$0.92$4.0880%0.23$284.08
$275.00$270.00Sep 18$0.63$0.63$4.3786%0.14$274.37
$290.00$285.00Sep 18$1.55$1.55$3.4565%0.45$288.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.76, cheapest $3.02)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.50Aug 14Aug 21$3.0229.0%25.1%
$300.00Aug 14Aug 21$2.7026.3%24.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 28Sep 18$2.5526.0%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.18% of stock, avg 4.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.50Aug 14$1.98$1.53$3.51$293.99$301.011.18%
$295.00Aug 14$3.85$0.85$4.70$290.30$299.701.58%
$290.00Aug 21$9.70$1.68$11.38$278.62$301.383.82%
$295.00Aug 28$7.10$4.30$11.40$283.60$306.403.83%
$300.00Aug 28$5.00$6.85$11.85$288.15$311.853.98%
$287.50Aug 21$12.00$1.45$13.45$274.05$300.954.52%
$310.00Aug 21$1.20$12.30$13.50$296.50$323.504.53%
$290.00Aug 28$11.35$2.75$14.10$275.90$304.104.73%
$285.00Aug 21$14.40$0.60$15.00$270.00$300.005.04%
$310.00Aug 28$1.83$13.30$15.13$294.87$325.135.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.25% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$285.00Aug 14$0.18$0.57$0.75$284.25$305.75
$305.00$295.00Aug 14$0.18$0.85$1.03$293.97$306.03
$302.50$285.00Aug 14$0.63$0.57$1.20$283.80$303.70
$302.50$295.00Aug 14$0.63$0.85$1.48$293.52$303.98
$300.00$285.00Aug 14$0.75$0.57$1.32$283.68$301.32
$300.00$295.00Aug 14$0.75$0.85$1.60$293.40$301.60
$310.00$285.00Aug 21$1.20$0.60$1.80$283.20$311.80
$310.00$270.00Aug 21$1.20$0.80$2.00$268.00$312.00
$310.00$287.50Aug 21$1.20$1.45$2.65$284.85$312.65
$300.00$297.50Aug 14$0.75$1.53$2.28$295.22$302.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.58, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
285/288308/310Aug 21$1.53$0.9756%1.58$285.97$309.03
275/280310/315Sep 18$2.67$2.3350%1.15$277.33$312.67
285/288302/305Aug 21$1.55$0.9546%1.63$285.95$304.05
285/288305/308Aug 28$1.38$1.1243%1.23$286.12$306.38
275/280320/325Sep 18$1.80$3.2063%0.56$278.20$321.80
270/275310/315Sep 18$2.00$3.0058%0.67$273.00$312.00
288/290305/308Aug 28$1.32$1.1839%1.12$288.68$306.32
275/280315/320Sep 18$1.80$3.2059%0.56$278.20$316.80
288/290308/310Aug 21$0.91$1.5952%0.57$289.09$308.41
265/270310/315Sep 18$1.57$3.4363%0.46$268.43$311.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 32.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$295.00$300.00$305.00Sep 18$0.15$4.8519%32.33
$305.00$310.00$315.00Sep 18$0.13$4.8716%37.46
$285.00$287.50$290.00Aug 21$0.10$2.4013%24.00
$295.00$297.50$300.00Aug 14$0.64$1.8642%2.91
$292.50$295.00$297.50Aug 14$0.28$2.2221%7.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Sep 18$0.40$4.6018%11.50
$290.00$295.00$300.00Sep 18$0.55$4.4519%8.09
$290.00$295.00$300.00Aug 28$1.00$4.0026%4.00
$265.00$270.00$275.00Sep 18$0.43$4.577%10.63
$270.00$275.00$280.00Sep 18$0.67$4.3312%6.46

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 $--, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$285.001:2Aug 21$0.00$15.00
$290.00$300.001:2Sep 4-$0.40$9.60
$287.50$292.501:2Aug 14-$1.25$3.75
$295.00$297.501:2Aug 14-$0.11$2.39
$290.00$295.001:2Aug 28-$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 28-$0.40$9.60
$310.00$300.001:2Sep 18-$3.10$6.90
$285.00$270.001:2Sep 11-$0.09$14.91
$295.00$285.001:2Aug 14-$0.29$9.71
$300.00$295.001:2Aug 28-$1.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.42%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 25$7.200.460.7%2.42%3.16%2--
$300.00Sep 18$7.000.460.7%2.35%3.09%3154.2K
$305.00Sep 18$4.800.362.4%1.61%4.03%415.5K
$310.00Sep 18$3.300.284.1%1.11%5.21%21464
$300.00Sep 11$5.600.460.7%1.88%2.62%43--
$300.00Sep 4$4.900.440.7%1.65%2.39%2--
$315.00Sep 18$1.750.205.8%0.59%6.37%10371
$302.50Aug 28$3.200.391.6%1.07%2.66%1--
$320.00Sep 18$1.100.167.5%0.37%7.83%426.9K
$300.00Aug 28$3.300.440.7%1.11%1.85%514

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 2,995
Total Puts 1,792
Put/Call Ratio 0.60
Net Difference 1,203

Prior's Put/Call Breakdown

Total Calls 4,752
Total Puts 361
Put/Call Ratio 0.08
Net Difference 4,391

Prior 7-Day Put/Call Summary

Total Calls 22,169
Total Puts 4,867
Average Put/Call Ratio 0.70
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...

Chart Title

Price — Past 7 Days

Add Card

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