Tour v509
UNP
UNION PAC CORP
$293.68 -1.38%
$293.52 (-0.05%)🌙
as of 08/14 07:10 PM
(8/13 19:12) ◀
|
Friday, August 14, 2026 (7:10pm)
January 2026
|
▶ (8/17 19:12)
◀ 8/14 19:10 ▶

Option Volume

Detail
ℹ
Current (08/14) 2,850
Calls: 1,584 (56%)
Puts: 1,266 (44%)
Prior (08/13) 4,787
Calls: 2,995 (63%)
Puts: 1,792 (37%)
Current vs Prior -40.46%
Calls: -47.11% (Calls)
Puts: -29.35% (Puts)
Prior 7-Day Total 30,227
Calls: 24,126 (80%)
Puts: 6,101 (20%)
Prior 7-Day Average 4,318
Calls: 3,446 (80%)
Puts: 871 (20%)
Current vs Prior 7-Day Avg -34.00%
Calls: -54.04%
Puts: +45.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.69M
Calls: $1.07M (64%)
Puts: $614.8K (36%)
Prior (08/13) $3.88M
Calls: $2.22M (57%)
Puts: $1.66M (43%)
Current vs Prior -56.50%
Calls: -51.58%
Puts: -63.05%
Prior 7-Day Total $11.66M
Calls: $8.33M (71%)
Puts: $3.33M (29%)
Prior 7-Day Average $1.67M
Calls: $1.19M (71%)
Puts: $476.0K (29%)
Current vs Prior 7-Day Avg +1.28%
Calls: -9.87%
Puts: +29.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.80
Prior (08/13) 0.60
Current vs Prior +33.58%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +12.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 52,304
Calls: 42,319 (81%)
Puts: 9,985 (19%)
Prior (08/13) 43,002
Calls: 35,012 (81%)
Puts: 7,990 (19%)
Current vs Prior +21.63%
Prior 7-Day Total 260,874
Calls: 198,601 (76%)
Puts: 62,273 (24%)
Prior 7-Day Average 37,267
Calls: 28,371 (76%)
Puts: 8,896 (24%)
Current vs Prior 7-Day Avg +40.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.94% | 2.59%2.59% | 6.06%
Prior 1.67% | 3.58%3.58% | 6.40%
Current vs Prior +54.75% | -2.89%-27.64% | -5.25%
Prior 7-Day Avg 2.23% | 3.65%3.86% | 6.69%
Current vs 7-Day Avg +16.21% | -4.88%-32.96% | -9.39%
Prior 7-Day Eod 1.67% | 3.58%3.58% | 6.40%
Current vs 7-Day Eod +54.75% | -2.89%-27.64% | -5.25%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 64% call dollar volume ($1.07M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 40% vs prior. P/C ratio rising 34% - 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 NEUTRAL
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 1 of results (avg 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2132.8035.60$34.208.2%540.91--
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. 32 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 140.002.00$1.00200.0%261.0090
$287.50Aug 145.007.90$6.4545.0%50.9625
$280.00Aug 2113.2016.00$14.6019.2%40.91732
$260.00Aug 2132.8035.60$34.208.2%540.91--
$275.00Aug 2818.1021.40$19.7516.7%10.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 140.052.25$1.15191.3%301.0041
$297.50Aug 142.255.10$3.6877.4%421.00--
$310.00Aug 2114.6017.80$16.2019.8%10.95491
$305.00Aug 219.8012.90$11.3527.3%60.91--
$302.50Aug 147.2010.20$8.7034.5%10.891

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 2.0K, top 333)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 211.352.70$2.0366.5%1580.3442
$295.00Aug 212.253.50$2.8843.4%1190.451.0K
$300.00Sep 184.305.20$4.7518.9%970.364.2K
$315.00Sep 180.751.70$1.2377.2%720.13379
$310.00Sep 181.602.30$1.9535.9%640.19469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 213.507.10$5.3067.9%3330.6617
$280.00Sep 111.702.50$2.1038.1%1300.21--
$285.00Aug 210.351.00$0.6895.6%670.15479
$285.00Sep 183.704.60$4.1521.7%530.33358
$302.50Aug 217.5011.10$9.3038.7%520.84147

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 586.4%, max 1618.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 14Sep 18374.4%21.8%1618.8%1034.2K
$290.00Aug 21Sep 2521.8%21.0%4.3%59643
$285.00Aug 21Sep 1821.2%20.4%4.1%8394
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 14Sep 18374.4%21.8%1618.8%41111
$292.50Aug 14Aug 2870.5%19.1%268.4%8232
$285.00Aug 21Sep 1821.2%20.4%4.1%120837

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 3.17, avg 8.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.50$295.00Aug 14$0.60$1.90$0.6085%3.17$293.10
$297.50$300.00Aug 28$0.14$2.36$0.1439%16.86$297.64
$300.00$305.00Sep 11$0.85$4.15$0.8536%4.88$300.85
$292.50$295.00Aug 28$1.15$1.35$1.1555%1.17$293.65
$295.00$297.50Aug 21$0.85$1.65$0.8544%1.94$295.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$240.00Aug 21$0.13$24.87$0.1310%191.31$264.87
$292.50$275.00Aug 28$2.47$15.03$2.4745%6.09$290.03
$295.00$290.00Sep 25$1.70$3.30$1.7052%1.94$293.30
$275.00$265.00Sep 25$0.75$9.25$0.7519%12.33$274.25
$295.00$292.50Aug 21$0.95$1.55$0.9556%1.63$294.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.72, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$302.50Aug 28$1.58$1.58$0.9266%1.72$301.58
$297.50$300.00Aug 21$1.25$1.25$1.2566%1.00$298.75
$295.00$300.00Sep 11$2.55$2.55$2.4553%1.04$297.55
$302.50$305.00Aug 14$0.50$0.50$2.0086%0.25$303.00
$300.00$302.50Aug 14$0.67$0.67$1.8375%0.37$300.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$275.00Sep 25$4.60$4.60$10.4057%0.44$285.40
$290.00$280.00Sep 11$3.25$3.25$6.7558%0.48$286.75
$277.50$275.00Aug 21$0.58$0.58$1.9288%0.30$276.92
$287.50$285.00Aug 21$0.85$0.85$1.6574%0.52$286.65
$280.00$275.00Sep 18$1.30$1.30$3.7075%0.35$278.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.00, cheapest $1.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Aug 28$1.0021.8%23.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 0.59% of stock, avg 3.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.50Aug 14$1.60$0.13$1.73$290.77$294.230.59%
$295.00Aug 14$1.00$1.15$2.15$292.85$297.150.73%
$297.50Aug 14$0.03$3.68$3.71$293.79$301.211.26%
$295.00Aug 21$2.88$3.60$6.48$288.52$301.482.21%
$287.50Aug 14$6.45$0.08$6.53$280.97$294.032.22%
$297.50Aug 21$2.03$5.30$7.33$290.17$304.832.50%
$300.00Aug 14$1.20$6.30$7.50$292.50$307.502.55%
$300.00Aug 21$0.78$7.00$7.78$292.22$307.782.65%
$290.00Aug 21$6.05$1.98$8.03$281.97$298.032.73%
$295.00Aug 28$4.25$4.80$9.05$285.95$304.053.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.22% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$292.50Aug 14$0.53$0.13$0.66$291.84$303.16
$302.50$290.00Aug 14$0.53$0.23$0.76$289.24$303.26
$302.50$285.00Aug 21$0.68$0.68$1.36$283.64$303.86
$300.00$292.50Aug 14$1.20$0.13$1.33$291.17$301.33
$300.00$285.00Aug 21$0.78$0.68$1.46$283.54$301.46
$302.50$277.50Aug 21$0.68$0.83$1.51$275.99$304.01
$300.00$290.00Aug 14$1.20$0.23$1.43$288.57$301.43
$300.00$277.50Aug 21$0.78$0.83$1.61$275.89$301.61
$317.50$285.00Aug 21$1.20$0.68$1.88$283.12$319.38
$317.50$277.50Aug 21$1.20$0.83$2.03$275.47$319.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 2.73, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
275/278298/300Aug 21$1.83$0.6754%2.73$275.67$299.33
285/288298/300Aug 21$2.10$0.4040%5.25$285.40$299.60
275/278302/305Aug 21$0.93$1.5773%0.59$276.57$303.43
285/288302/305Aug 21$1.20$1.3059%0.92$286.30$303.70
288/290298/300Aug 21$1.70$0.8032%2.12$288.30$299.20
288/290302/305Aug 14$0.65$1.8574%0.35$289.35$303.15
275/280305/310Sep 18$2.53$2.4748%1.02$277.47$307.53
275/280325/330Sep 18$1.49$3.5169%0.42$278.51$326.49
288/290300/302Aug 14$0.82$1.6863%0.49$289.18$300.82
275/280320/325Sep 18$1.56$3.4466%0.45$278.44$321.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 1.23, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Aug 21$0.78$4.2240%5.41
$300.00$302.50$305.00Aug 14$0.17$2.3323%13.71
$300.00$305.00$310.00Sep 18$0.34$4.6617%13.71
$292.50$295.00$297.50Aug 28$0.12$2.3816%19.83
$320.00$325.00$330.00Sep 18$0.07$4.935%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$292.50$295.00Aug 14$1.12$1.3888%1.23
$295.00$297.50$300.00Aug 14$0.09$2.4123%26.78
$292.50$295.00$297.50Aug 14$1.51$0.9984%0.66
$290.00$292.50$295.00Aug 21$0.28$2.2222%7.93
$287.50$290.00$292.50Aug 21$0.22$2.2818%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-1.70, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.50$287.501:2Aug 14-$1.70$3.30
$292.50$295.001:2Aug 14-$0.40$2.10
$285.00$290.001:2Aug 21-$2.10$2.90
$295.00$300.001:2Sep 11-$1.55$3.45
$305.00$310.001:2Sep 18-$0.72$4.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$297.501:2Aug 14-$1.06$1.44
$265.00$240.001:2Aug 21-$0.87$24.13
$280.00$275.001:2Sep 18-$0.35$4.65
$275.00$265.001:2Sep 25-$0.80$9.20
$285.00$280.001:2Aug 21-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.15%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Sep 18$6.300.460.5%2.15%2.59%28915
$300.00Sep 18$4.300.362.1%1.46%3.62%974.2K
$295.00Sep 11$5.300.470.5%1.80%2.25%85
$305.00Sep 18$2.850.273.9%0.97%4.82%445.5K
$310.00Sep 25$1.800.245.6%0.61%6.17%3--
$305.00Sep 11$2.000.283.9%0.68%4.54%1--
$300.00Sep 4$2.600.332.1%0.89%3.04%411
$310.00Sep 18$1.600.195.6%0.54%6.10%64469
$300.00Sep 11$2.400.362.1%0.82%2.97%3--
$340.00Sep 18$0.100.0915.8%0.03%15.81%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 1,584
Total Puts 1,266
Put/Call Ratio 0.80
Net Difference 318

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 24,126
Total Puts 6,101
Average Put/Call Ratio 0.71
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