Tour v509
UNP
UNION PAC CORP
$298.74 -0.39%
$299.26 (+0.17%)🌙
as of 08/18 07:11 PM
(8/17 19:12) ◀
|
Tuesday, August 18, 2026 (7:11pm)
January 2026
|
▶ (8/19 19:10)
◀ 8/18 19:11 ▶

Option Volume

Detail
ℹ
Current (08/18) 2,977
Calls: 1,765 (59%)
Puts: 1,212 (41%)
Prior (08/17) 6,304
Calls: 5,611 (89%)
Puts: 693 (11%)
Current vs Prior -52.78%
Calls: -68.54% (Calls)
Puts: +74.89% (Puts)
Prior 7-Day Total 36,781
Calls: 30,213 (82%)
Puts: 6,568 (18%)
Prior 7-Day Average 5,254
Calls: 4,316 (82%)
Puts: 938 (18%)
Current vs Prior 7-Day Avg -43.34%
Calls: -59.11%
Puts: +29.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $3.93M
Calls: $3.07M (78%)
Puts: $866.2K (22%)
Prior (08/17) $3.26M
Calls: $2.93M (90%)
Puts: $335.9K (10%)
Current vs Prior +20.57%
Calls: +4.81%
Puts: +157.86%
Prior 7-Day Total $14.93M
Calls: $11.23M (75%)
Puts: $3.70M (25%)
Prior 7-Day Average $2.13M
Calls: $1.60M (75%)
Puts: $528.0K (25%)
Current vs Prior 7-Day Avg +84.48%
Calls: +91.19%
Puts: +64.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.69
Prior (08/17) 0.12
Current vs Prior +455.99%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +55.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 44,580
Calls: 35,936 (81%)
Puts: 8,644 (19%)
Prior (08/17) 56,242
Calls: 47,270 (84%)
Puts: 8,972 (16%)
Current vs Prior -20.74%
Prior 7-Day Total 310,287
Calls: 243,890 (79%)
Puts: 66,397 (21%)
Prior 7-Day Average 44,326
Calls: 34,841 (79%)
Puts: 9,485 (21%)
Current vs Prior 7-Day Avg +0.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.78% | 3.41%2.78% | 5.98%
Prior 2.63% | 4.10%2.63% | 6.49%
Current vs Prior +5.74% | -16.75%+5.74% | -7.87%
Prior 7-Day Avg 2.44% | 3.71%3.37% | 6.45%
Current vs 7-Day Avg +14.00% | -8.01%-17.68% | -7.38%
Prior 7-Day Eod 2.63% | 4.10%2.63% | 6.49%
Current vs 7-Day Eod +5.74% | -16.75%+5.74% | -7.87%
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 78% of dollar volume in calls ($3.07M) vs puts ($866.2K). Dollar volume significantly above 7-day average (84% higher). Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.69.

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 4 of results (avg 7.8%, best 6.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 2142.5045.50$44.006.8%20.93--
$270.00Aug 2128.1030.60$29.358.5%10.99631
$300.00Sep 186.507.10$6.808.8%520.474.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 188.108.70$8.407.1%160.54136

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 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Sep 1833.1036.70$34.9010.3%11.00--
$270.00Aug 2128.1030.60$29.358.5%10.99631
$270.00Sep 1828.3031.90$30.1012.0%10.961.5K
$275.00Aug 2123.3026.30$24.8012.1%290.95781
$255.00Aug 2142.5045.50$44.006.8%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 213.5016.70$15.1021.2%10.68--
$302.50Aug 213.105.50$4.3055.8%1320.6797
$305.00Sep 189.8011.70$10.7517.7%100.6439
$302.50Aug 285.406.90$6.1524.4%60.617
$305.00Oct 211.4012.90$12.1512.3%10.601

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 1.3K, top 371)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 212.203.00$2.6030.8%3710.472.1K
$295.00Aug 215.607.30$6.4526.4%700.70902
$300.00Sep 186.507.10$6.808.8%520.474.3K
$287.50Sep 412.8015.50$14.1519.1%500.76--
$275.00Aug 2123.3026.30$24.8012.1%290.95781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 213.105.50$4.3055.8%1320.6797
$295.00Aug 211.502.10$1.8033.3%700.3196
$285.00Sep 182.453.60$3.0338.0%300.25408
$292.50Aug 281.204.00$2.60107.7%280.3014
$290.00Sep 183.204.40$3.8031.6%270.32250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 40.7%, max 85.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 21Sep 1833.7%21.1%59.6%871.8K
$300.00Aug 21Sep 1827.0%23.0%17.4%4236.4K
$305.00Aug 21Sep 1823.3%22.2%4.9%406.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1837.5%20.2%85.2%41250
$295.00Aug 21Sep 1833.7%21.1%59.6%7496
$297.50Aug 21Sep 433.5%22.6%48.4%23377
$292.50Aug 21Aug 2839.5%27.4%44.6%3414
$302.50Aug 21Aug 2828.9%22.3%29.5%138104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 3.17, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$295.00Aug 21$3.30$1.70$3.3084%0.52$293.30
$302.50$310.00Sep 4$1.70$5.80$1.7040%3.41$304.20
$310.00$315.00Sep 11$0.70$4.30$0.7025%6.14$310.70
$307.50$310.00Aug 28$0.31$2.19$0.3122%7.06$307.81
$310.00$315.00Sep 18$0.98$4.02$0.9827%4.10$310.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$292.50Aug 28$1.80$5.70$1.8052%3.17$298.20
$302.50$300.00Aug 21$0.70$1.80$0.7067%2.57$301.80
$305.00$300.00Sep 18$2.35$2.65$2.3564%1.13$302.65
$290.00$285.00Sep 18$0.77$4.23$0.7732%5.49$289.23
$295.00$292.50Aug 21$0.20$2.30$0.2031%11.50$294.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.92, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$305.00Aug 21$1.95$1.95$3.0553%0.64$301.95
$300.00$310.00Sep 11$3.70$3.70$6.3053%0.59$303.70
$302.50$307.50Aug 28$1.67$1.67$3.3361%0.50$304.17
$300.00$302.50Sep 4$1.35$1.35$1.1552%1.17$301.35
$310.00$315.00Aug 28$0.67$0.67$4.3382%0.15$310.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.50$290.00Aug 28$1.20$1.20$1.3070%0.92$291.30
$295.00$290.00Sep 18$2.30$2.30$2.7057%0.85$292.70
$280.00$275.00Aug 21$0.70$0.70$4.3088%0.16$279.30
$275.00$270.00Aug 21$0.35$0.35$4.6594%0.08$274.65
$275.00$270.00Sep 18$0.68$0.68$4.3287%0.16$274.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.56, cheapest $2.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 21Aug 28$1.2533.7%26.6%
$300.00Aug 21Aug 28$1.6027.0%23.0%
$302.50Aug 28Sep 4$0.8022.3%21.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.50Aug 21Sep 4$2.4533.5%22.6%
$295.00Aug 21Sep 4$2.3333.7%22.9%
$302.50Aug 21Aug 28$1.8528.9%22.3%
$300.00Aug 21Aug 28$0.8027.0%23.0%
$305.00Sep 18Oct 2$1.4022.2%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.08% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$2.60$3.60$6.20$293.80$306.202.08%
$297.50Aug 21$4.70$2.70$7.40$290.10$304.902.48%
$295.00Aug 21$6.45$1.80$8.25$286.75$303.252.76%
$300.00Aug 28$4.20$4.40$8.60$291.40$308.602.88%
$302.50Aug 28$3.00$6.15$9.15$293.35$311.653.06%
$290.00Aug 21$9.75$0.90$10.65$279.35$300.653.56%
$295.00Sep 4$8.20$4.13$12.33$282.67$307.334.13%
$300.00Sep 18$6.80$8.40$15.20$284.80$315.205.09%
$285.00Aug 21$14.75$0.50$15.25$269.75$300.255.10%
$305.00Sep 18$4.60$10.75$15.35$289.65$320.355.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.49% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.50$290.00Aug 21$0.55$0.90$1.45$288.55$308.95
$305.00$290.00Aug 21$0.65$0.90$1.55$288.45$306.55
$307.50$280.00Aug 21$0.55$1.10$1.65$278.35$309.15
$305.00$280.00Aug 21$0.65$1.10$1.75$278.25$306.75
$320.00$290.00Aug 21$0.88$0.90$1.78$288.22$321.78
$320.00$280.00Aug 21$0.88$1.10$1.98$278.02$321.98
$325.00$290.00Aug 21$1.00$0.90$1.90$288.10$326.90
$315.00$290.00Aug 28$0.35$1.40$1.75$288.25$316.75
$325.00$280.00Aug 21$1.00$1.10$2.10$277.90$327.10
$305.00$292.50Aug 21$0.65$1.60$2.25$290.25$307.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 1.53, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/292308/310Aug 28$1.51$0.9948%1.53$290.99$309.01
288/290308/310Aug 21$0.82$1.6869%0.49$289.18$308.32
290/292308/310Aug 21$1.00$1.5060%0.67$291.50$308.50
270/275320/325Sep 18$1.21$3.7974%0.32$273.79$321.21
270/275315/320Sep 18$1.52$3.4867%0.44$273.48$316.52
275/280320/325Sep 18$1.43$3.5767%0.40$278.57$321.43
275/280315/320Sep 18$1.74$3.2661%0.53$278.26$316.74
270/275310/315Sep 18$1.66$3.3460%0.50$273.34$311.66
275/280308/310Aug 21$1.00$4.0073%0.25$279.00$308.50
270/275308/310Aug 21$0.65$4.3580%0.15$274.35$308.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$315.00$320.00Sep 18$0.14$4.8614%34.71
$295.00$300.00$305.00Sep 18$0.45$4.5521%10.11
$280.00$285.00$290.00Aug 21$0.10$4.904%49.00
$315.00$320.00$325.00Sep 18$0.31$4.6911%15.13
$305.00$310.00$315.00Sep 18$0.47$4.5316%9.64
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$295.00$300.00$305.00Sep 18$0.05$4.9520%99.00
$270.00$275.00$280.00Sep 18$0.22$4.7811%21.73
$287.50$290.00$292.50Aug 21$0.18$2.3216%12.89
$270.00$275.00$280.00Aug 21$0.35$4.6511%13.29
$292.50$295.00$297.50Aug 21$0.70$1.8016%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-1.70, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$295.001:2Sep 18-$1.70$8.30
$287.50$295.001:2Sep 4-$2.25$5.25
$295.00$300.001:2Aug 28-$0.70$4.30
$302.50$310.001:2Sep 4-$0.40$7.10
$290.00$295.001:2Aug 21-$3.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$292.501:2Aug 28-$0.80$6.70
$270.00$240.001:2Sep 18-$0.60$29.40
$275.00$270.001:2Sep 18-$0.02$4.98
$292.50$290.001:2Aug 28-$0.20$2.30
$295.00$290.001:2Sep 18-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 2.18%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$6.500.470.4%2.18%2.60%524.3K
$305.00Sep 18$4.100.362.1%1.37%3.47%285.5K
$310.00Sep 18$2.700.273.8%0.90%4.67%25597
$300.00Sep 11$4.200.470.4%1.41%1.83%135
$300.00Aug 28$3.800.480.4%1.27%1.69%2224
$302.50Sep 4$2.800.401.3%0.94%2.20%1--
$300.00Sep 4$3.600.480.4%1.21%1.63%1--
$315.00Sep 18$0.750.205.4%0.25%5.69%6394
$320.00Sep 18$0.900.147.1%0.30%7.42%7--
$302.50Aug 28$1.800.391.3%0.60%1.86%8--

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 1,765
Total Puts 1,212
Put/Call Ratio 0.69
Net Difference 553

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 30,213
Total Puts 6,568
Average Put/Call Ratio 0.44
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