Tour v509
UNP
UNION PAC CORP
$299.90 +2.12%
$299.88 (-0.01%)🌙
as of 08/17 07:12 PM
(8/14 19:10) ◀
|
Monday, August 17, 2026 (7:12pm)
January 2026
|
▶ (8/18 19:11)
◀ 8/17 19:12 ▶

Option Volume

Detail
ℹ
Current (08/17) 6,304
Calls: 5,611 (89%)
Puts: 693 (11%)
Prior (08/14) 2,850
Calls: 1,584 (56%)
Puts: 1,266 (44%)
Current vs Prior +121.19%
Calls: +254.23% (Calls)
Puts: -45.26% (Puts)
Prior 7-Day Total 32,000
Calls: 25,107 (78%)
Puts: 6,893 (22%)
Prior 7-Day Average 4,571
Calls: 3,586 (78%)
Puts: 984 (22%)
Current vs Prior 7-Day Avg +37.90%
Calls: +56.44%
Puts: -29.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $3.26M
Calls: $2.93M (90%)
Puts: $335.9K (10%)
Prior (08/14) $1.69M
Calls: $1.07M (64%)
Puts: $614.8K (36%)
Current vs Prior +93.33%
Calls: +172.80%
Puts: -45.36%
Prior 7-Day Total $12.48M
Calls: $8.86M (71%)
Puts: $3.62M (29%)
Prior 7-Day Average $1.78M
Calls: $1.27M (71%)
Puts: $516.9K (29%)
Current vs Prior 7-Day Avg +83.00%
Calls: +131.19%
Puts: -35.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.12
Prior (08/14) 0.80
Current vs Prior -84.55%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -82.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 56,242
Calls: 47,270 (84%)
Puts: 8,972 (16%)
Prior (08/14) 52,304
Calls: 42,319 (81%)
Puts: 9,985 (19%)
Current vs Prior +7.53%
Prior 7-Day Total 288,309
Calls: 218,919 (76%)
Puts: 69,390 (24%)
Prior 7-Day Average 41,187
Calls: 31,274 (76%)
Puts: 9,912 (24%)
Current vs Prior 7-Day Avg +36.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.63% | 4.10%2.63% | 6.49%
Prior 2.59% | 3.47%2.59% | 6.06%
Current vs Prior +1.53% | +18.09%+1.53% | +7.00%
Prior 7-Day Avg 2.30% | 3.61%3.61% | 6.53%
Current vs 7-Day Avg +14.16% | +13.73%-27.19% | -0.61%
Prior 7-Day Eod 2.59% | 3.47%2.59% | 6.06%
Current vs 7-Day Eod +1.53% | +18.09%+1.53% | +7.00%
Sentiment BEARISHBEARISH

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

Strong bullish conviction with 90% of dollar volume in calls ($2.93M) vs puts ($335.9K). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (83% higher). Unusually high activity with volume up 121% vs prior - elevated interest.

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 NEUTRAL
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 6 of results (avg 8.1%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2153.8057.00$55.405.8%60.9846
$250.00Aug 2148.5052.40$50.457.7%130.9861
$255.00Aug 2143.5047.00$45.257.7%50.93--
$260.00Aug 2138.6042.00$40.308.4%141.0076
$300.00Sep 187.308.00$7.659.2%2350.484.2K
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. 24 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2138.6042.00$40.308.4%141.0076
$245.00Aug 2153.8057.00$55.405.8%60.9846
$250.00Aug 2148.5052.40$50.457.7%130.9861
$280.00Aug 2119.2022.50$20.8515.8%340.97730
$285.00Aug 2114.5017.50$16.0018.8%150.95392
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 218.0011.80$9.9038.4%11.00--
$305.00Aug 213.807.70$5.7567.8%180.89--
$310.00Aug 289.0012.70$10.8534.1%10.77--
$302.50Aug 283.707.40$5.5566.7%90.58--

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 4.5K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 210.551.60$1.0897.2%1.6K0.291.5K
$295.00Aug 216.108.80$7.4536.2%9870.731.1K
$310.00Aug 210.151.05$0.60150.0%5020.152.0K
$310.00Sep 182.005.50$3.7593.3%3170.30490
$300.00Sep 187.308.00$7.659.2%2350.484.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 210.100.40$0.25120.0%470.06--
$297.50Aug 211.303.80$2.5598.0%390.36345
$285.00Sep 182.302.85$2.5821.3%390.23386
$280.00Aug 210.000.35$0.18194.4%380.04903
$300.00Aug 211.153.60$2.38102.9%350.45170

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 54.5%, max 88.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 21Sep 1836.2%19.2%88.1%1.0K2.0K
$315.00Aug 21Sep 1841.2%23.0%79.5%18650
$300.00Aug 21Sep 1824.0%24.0%0.1%2916.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$297.50Aug 21Aug 2834.2%22.7%50.5%40345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 59.00, avg 10.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$340.00Aug 28$0.50$29.50$0.5023%59.00$310.50
$315.00$320.00Sep 18$0.33$4.67$0.3322%14.15$315.33
$302.50$305.00Aug 21$0.45$2.05$0.4543%4.56$302.95
$305.00$310.00Sep 18$1.35$3.65$1.3538%2.70$306.35
$290.00$295.00Sep 18$3.15$1.85$3.1571%0.59$293.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$302.50$300.00Aug 28$0.55$1.95$0.5558%3.55$301.95
$277.50$245.00Aug 21$0.28$32.22$0.287%115.07$277.22
$285.00$280.00Sep 18$0.68$4.32$0.6823%6.35$284.32
$290.00$285.00Sep 18$1.07$3.93$1.0731%3.67$288.93
$297.50$295.00Aug 21$0.60$1.90$0.6036%3.17$296.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$325.00Sep 18$1.40$1.40$3.6082%0.39$321.40
$315.00$320.00Aug 21$1.00$1.00$4.0084%0.25$316.00
$300.00$302.50Aug 28$1.90$1.90$0.6049%3.17$301.90
$300.00$305.00Sep 18$2.55$2.55$2.4552%1.04$302.55
$300.00$302.50Sep 4$1.45$1.45$1.0549%1.38$301.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.50$290.00Aug 21$0.82$0.82$1.6879%0.49$291.68
$270.00$240.00Sep 18$1.23$1.23$28.7788%0.04$268.77
$280.00$275.00Sep 18$0.88$0.88$4.1283%0.21$279.12
$290.00$287.50Aug 21$0.20$0.20$2.3088%0.09$289.80
$287.50$285.00Aug 21$0.13$0.13$2.3792%0.05$287.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.71, cheapest $0.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Aug 28$1.3224.0%24.2%
$302.50Aug 21Aug 28$1.9215.8%22.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.50Aug 21Aug 28$0.9834.2%22.7%
$300.00Aug 21Aug 28$2.6224.0%24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.14% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$4.03$2.38$6.41$293.59$306.412.14%
$305.00Aug 21$1.08$5.75$6.83$298.17$311.832.28%
$297.50Aug 21$5.50$2.55$8.05$289.45$305.552.68%
$302.50Aug 28$3.45$5.55$9.00$293.50$311.503.00%
$295.00Aug 21$7.45$1.95$9.40$285.60$304.403.13%
$300.00Aug 28$5.35$5.00$10.35$289.65$310.353.45%
$310.00Aug 21$0.60$9.90$10.50$299.50$320.503.50%
$290.00Aug 21$11.10$0.58$11.68$278.32$301.683.89%
$310.00Aug 28$1.75$10.85$12.60$297.40$322.604.20%
$295.00Sep 18$10.95$5.25$16.20$278.80$311.205.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.39% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$290.00Aug 21$0.60$0.58$1.18$288.82$311.18
$307.50$290.00Aug 21$0.60$0.58$1.18$288.82$308.68
$315.00$290.00Aug 21$1.05$0.58$1.63$288.37$316.63
$305.00$290.00Aug 21$1.08$0.58$1.66$288.34$306.66
$307.50$292.50Aug 21$0.60$1.40$2.00$290.50$309.50
$310.00$292.50Aug 21$0.60$1.40$2.00$290.50$312.00
$315.00$292.50Aug 21$1.05$1.40$2.45$290.05$317.45
$305.00$292.50Aug 21$1.08$1.40$2.48$290.02$307.48
$307.50$295.00Aug 21$0.60$1.95$2.55$292.45$310.05
$310.00$295.00Aug 21$0.60$1.95$2.55$292.45$312.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 0.84, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
275/280320/325Sep 18$2.28$2.7265%0.84$277.72$322.28
290/292305/308Aug 21$1.30$1.2050%1.08$291.20$306.30
280/285320/325Sep 18$2.08$2.9259%0.71$282.92$322.08
285/290320/325Sep 18$2.47$2.5351%0.98$287.53$322.47
290/292315/320Aug 21$1.82$3.1863%0.57$290.68$316.82
285/288315/320Aug 21$1.13$3.8776%0.29$286.37$316.13
288/290315/320Aug 21$1.20$3.8072%0.32$288.80$316.20
275/280310/315Sep 18$2.15$2.8553%0.75$277.85$312.15
285/288305/308Aug 21$0.61$1.8963%0.32$286.89$305.61
288/290305/308Aug 21$0.68$1.8259%0.37$289.32$305.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 5.41, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$305.00$310.00$315.00Sep 18$0.08$4.9216%61.50
$302.50$305.00$307.50Aug 28$0.24$2.2616%9.42
$295.00$300.00$305.00Sep 18$0.75$4.2522%5.67
$250.00$255.00$260.00Aug 21$0.25$4.751%19.00
$255.00$260.00$265.00Aug 21$0.30$4.702%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$305.00$310.00Aug 21$0.78$4.2255%5.41
$285.00$287.50$290.00Aug 21$0.07$2.436%34.71
$280.00$285.00$290.00Sep 18$0.39$4.6114%11.82
$285.00$290.00$295.00Sep 18$0.53$4.4718%8.43
$287.50$290.00$292.50Aug 21$0.62$1.8813%3.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.25, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 28-$4.05$5.95
$310.00$340.001:2Aug 28-$0.75$29.25
$280.00$290.001:2Sep 18-$5.75$4.25
$295.00$300.001:2Aug 28-$2.35$2.65
$290.00$295.001:2Aug 21-$3.80$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$302.501:2Aug 28-$0.25$7.25
$310.00$305.001:2Aug 21-$1.60$3.40
$280.00$275.001:2Sep 18-$0.14$4.86
$285.00$280.001:2Aug 21-$0.11$4.89
$290.00$287.501:2Aug 21-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.43%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.300.480.0%2.43%2.47%2354.2K
$305.00Sep 18$4.400.381.7%1.47%3.17%675.5K
$310.00Sep 25$2.700.333.4%0.90%4.27%17--
$300.00Sep 4$5.100.510.0%1.70%1.73%5--
$310.00Sep 18$2.000.303.4%0.67%4.03%317490
$302.50Sep 4$3.200.450.9%1.07%1.93%1--
$315.00Sep 18$0.750.225.0%0.25%5.29%14--
$320.00Sep 18$0.200.186.7%0.07%6.77%676.9K
$302.50Aug 28$2.500.420.9%0.83%1.70%21--
$300.00Aug 28$3.500.510.0%1.17%1.20%422

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 5,611
Total Puts 693
Put/Call Ratio 0.12
Net Difference 4,918

Prior's Put/Call Breakdown

Total Calls 1,584
Total Puts 1,266
Put/Call Ratio 0.80
Net Difference 318

Prior 7-Day Put/Call Summary

Total Calls 25,107
Total Puts 6,893
Average Put/Call Ratio 0.71
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