Tour v526
UNP
UNION PAC CORP
$301.80 +1.02%
$302.44 (+0.21%)🌙
as of 08/19 07:10 PM
(8/18 19:11) ◀
|
Wednesday, August 19, 2026 (7:10pm)
January 2026
|
▶ (8/20 19:13)
◀ 8/19 19:10 ▶

Option Volume

Detail
ℹ
Current (08/19) 10,062
Calls: 8,681 (86%)
Puts: 1,381 (14%)
Prior (08/18) 2,977
Calls: 1,765 (59%)
Puts: 1,212 (41%)
Current vs Prior +237.99%
Calls: +391.84% (Calls)
Puts: +13.94% (Puts)
Prior 7-Day Total 35,638
Calls: 29,123 (82%)
Puts: 6,515 (18%)
Prior 7-Day Average 5,091
Calls: 4,160 (82%)
Puts: 930 (18%)
Current vs Prior 7-Day Avg +97.64%
Calls: +108.66%
Puts: +48.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $4.33M
Calls: $3.57M (82%)
Puts: $757.9K (18%)
Prior (08/18) $3.93M
Calls: $3.07M (78%)
Puts: $866.2K (22%)
Current vs Prior +10.05%
Calls: +16.43%
Puts: -12.50%
Prior 7-Day Total $17.96M
Calls: $13.71M (76%)
Puts: $4.25M (24%)
Prior 7-Day Average $2.57M
Calls: $1.96M (76%)
Puts: $607.6K (24%)
Current vs Prior 7-Day Avg +68.69%
Calls: +82.32%
Puts: +24.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.16
Prior (08/18) 0.69
Current vs Prior -76.83%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -66.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 53,411
Calls: 47,925 (90%)
Puts: 5,486 (10%)
Prior (08/18) 44,580
Calls: 35,936 (81%)
Puts: 8,644 (19%)
Current vs Prior +19.81%
Prior 7-Day Total 317,747
Calls: 255,882 (81%)
Puts: 61,865 (19%)
Prior 7-Day Average 45,392
Calls: 36,554 (81%)
Puts: 8,837 (19%)
Current vs Prior 7-Day Avg +17.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.16% | 3.48%2.16% | 6.16%
Prior 2.78% | 3.41%2.78% | 5.98%
Current vs Prior -22.24% | +1.90%-22.24% | +3.14%
Prior 7-Day Avg 2.44% | 3.69%3.26% | 6.32%
Current vs 7-Day Avg -11.35% | -5.66%-33.73% | -2.45%
Prior 7-Day Eod 2.78% | 3.41%2.78% | 5.98%
Current vs 7-Day Eod -22.24% | +1.90%-22.24% | +3.14%
Sentiment BULLISHBULLISH

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 82% of dollar volume in calls ($3.57M) vs puts ($757.9K). Dollar volume significantly above 7-day average (69% higher). Unusually high activity with volume up 238% vs prior - elevated interest. Volume explosion - 98% above 7-day average (10,062 vs avg 5,091).

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 8.5%, best 7.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 2145.5048.80$47.157.0%40.9332
$265.00Aug 2135.3038.40$36.858.4%80.92197
$260.00Aug 2139.8043.40$41.608.7%120.9275
$270.00Aug 2130.5033.40$31.959.1%10.91--
$270.00Sep 1830.4033.40$31.909.4%20.991.5K
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. 34 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2115.3018.30$16.8017.9%11.00--
$270.00Sep 1830.4033.40$31.909.4%20.991.5K
$255.00Aug 2145.5048.80$47.157.0%40.9332
$260.00Aug 2139.8043.40$41.608.7%120.9275
$265.00Aug 2135.3038.40$36.858.4%80.92197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 214.807.90$6.3548.8%100.82--
$315.00Sep 414.0017.00$15.5019.4%10.78--
$315.00Oct 216.3019.60$17.9518.4%10.71--
$305.00Aug 213.206.00$4.6060.9%260.67113
$310.00Sep 1811.9014.50$13.2019.7%80.67--

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 8.3K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 182.955.60$4.2861.9%3.3K0.33611
$325.00Sep 180.051.75$0.90188.9%3.0K0.101.0K
$310.00Aug 210.000.35$0.18194.4%2450.071.7K
$305.00Sep 185.507.40$6.4529.5%1940.435.5K
$300.00Sep 188.009.00$8.5011.8%1520.524.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.351.05$0.70100.0%1730.07776
$295.00Sep 184.606.70$5.6537.2%900.39113
$305.00Aug 284.508.10$6.3057.1%850.618
$290.00Aug 210.001.25$0.63198.4%790.12369
$280.00Sep 181.102.70$1.9084.2%650.16338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 57.8%, max 165.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Aug 21Oct 260.2%22.7%165.7%4651
$295.00Aug 21Sep 1840.4%23.3%73.6%841.8K
$300.00Aug 21Sep 1834.9%22.2%57.0%1726.1K
$305.00Aug 21Oct 235.9%24.8%44.8%70816
$302.50Aug 21Sep 430.9%24.4%26.6%42143
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Aug 21Sep 447.4%26.0%82.4%1690
$295.00Aug 21Sep 1840.4%23.3%73.6%97113
$300.00Aug 21Sep 1834.9%22.2%57.0%2194
$297.50Aug 21Sep 435.4%24.5%44.4%6372
$305.00Aug 21Sep 1835.9%25.1%42.6%34113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 57.33, avg 6.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$317.50$335.00Aug 28$0.30$17.20$0.3017%57.33$317.80
$295.00$297.50Sep 4$0.75$1.75$0.7567%2.33$295.75
$295.00$297.50Aug 28$1.10$1.40$1.1071%1.27$296.10
$307.50$315.00Sep 4$1.17$6.33$1.1733%5.41$308.67
$302.50$305.00Aug 21$0.53$1.97$0.5344%3.72$303.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$250.00Sep 18$0.23$14.77$0.239%64.22$264.77
$290.00$285.00Sep 18$0.55$4.45$0.5528%8.09$289.45
$280.00$272.50Aug 28$0.12$7.38$0.1212%61.50$279.88
$295.00$292.50Sep 4$0.25$2.25$0.2534%9.00$294.75
$302.50$300.00Sep 4$0.90$1.60$0.9054%1.78$301.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.74, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$305.00$315.00Oct 2$4.25$4.25$5.7555%0.74$309.25
$315.00$330.00Aug 21$1.02$1.02$13.9884%0.07$316.02
$307.50$310.00Aug 28$1.30$1.30$1.2066%1.08$308.80
$305.00$307.50Aug 21$1.04$1.04$1.4667%0.71$306.04
$320.00$325.00Sep 18$0.98$0.98$4.0282%0.24$320.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$290.00Sep 18$2.15$2.15$2.8562%0.75$292.85
$290.00$285.00Aug 21$0.58$0.58$4.4288%0.13$289.42
$297.50$295.00Sep 4$1.27$1.27$1.2359%1.03$296.23
$280.00$275.00Sep 18$0.88$0.88$4.1284%0.21$279.12
$292.50$290.00Aug 28$0.74$0.74$1.7677%0.42$291.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.23, cheapest $1.43)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 21Aug 28$1.4335.9%24.8%
$300.00Aug 21Aug 28$2.0534.9%25.9%
$302.50Aug 21Sep 4$3.0530.9%24.4%
$297.50Aug 28Sep 4$1.0524.4%24.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 21Aug 28$1.7035.9%24.8%
$297.50Aug 21Sep 4$3.2035.4%24.5%
$300.00Aug 21Sep 4$3.4234.9%24.3%
$302.50Aug 21Aug 28$1.9330.9%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 1.80% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.50Aug 21$2.20$3.22$5.42$297.08$307.921.80%
$300.00Aug 21$3.30$2.38$5.68$294.32$305.681.88%
$305.00Aug 21$1.67$4.60$6.27$298.73$311.272.08%
$307.50Aug 21$0.63$6.35$6.98$300.52$314.482.31%
$295.00Aug 21$7.40$1.17$8.57$286.43$303.572.84%
$305.00Aug 28$3.10$6.30$9.40$295.60$314.403.11%
$295.00Aug 28$8.50$2.42$10.92$284.08$305.923.62%
$302.50Sep 4$5.25$6.70$11.95$290.55$314.453.96%
$300.00Sep 4$6.20$5.80$12.00$288.00$312.003.98%
$295.00Sep 4$9.20$3.43$12.63$282.37$307.634.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.27% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$290.00Aug 21$0.18$0.63$0.81$289.19$310.81
$307.50$290.00Aug 21$0.63$0.63$1.26$288.74$308.76
$310.00$292.50Aug 21$0.18$1.08$1.26$291.24$311.26
$310.00$295.00Aug 21$0.18$1.17$1.35$293.65$311.35
$307.50$292.50Aug 21$0.63$1.08$1.71$290.79$309.21
$315.00$290.00Aug 21$1.10$0.63$1.73$288.27$316.73
$307.50$295.00Aug 21$0.63$1.17$1.80$293.20$309.30
$310.00$297.50Aug 21$0.18$1.50$1.68$295.82$311.68
$315.00$292.50Aug 21$1.10$1.08$2.18$290.32$317.18
$315.00$290.00Aug 28$1.35$0.93$2.28$287.72$317.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 4.43, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/292308/310Aug 28$2.04$0.4643%4.43$290.46$309.54
292/295308/310Aug 28$2.05$0.4536%4.56$292.95$309.55
290/292312/315Aug 28$1.39$1.1154%1.25$291.11$313.89
290/292305/308Aug 21$1.49$1.0148%1.48$291.01$306.49
275/280320/325Sep 18$1.86$3.1466%0.59$278.14$321.86
292/295312/315Aug 28$1.40$1.1047%1.27$293.60$313.90
280/285320/325Sep 18$2.03$2.9760%0.68$282.97$322.03
290/292308/310Aug 21$0.90$1.6063%0.56$291.60$308.40
270/275320/325Sep 18$1.30$3.7072%0.35$273.70$321.30
275/280310/315Sep 18$2.31$2.6951%0.86$277.69$312.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 7.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$1.20$8.8025%7.33
$290.00$295.00$300.00Aug 21$0.70$4.3031%6.14
$290.00$295.00$300.00Sep 18$0.50$4.5022%9.00
$302.50$305.00$307.50Sep 4$0.19$2.3113%12.16
$310.00$315.00$320.00Sep 18$0.46$4.5415%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$280.00$285.00Sep 18$0.17$4.8313%28.41
$302.50$305.00$307.50Aug 21$0.37$2.1326%5.76
$295.00$300.00$305.00Sep 18$0.55$4.4519%8.09
$292.50$295.00$297.50Aug 21$0.24$2.2611%9.42
$300.00$305.00$310.00Sep 18$0.60$4.4018%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.05, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Sep 11-$0.05$9.95
$290.00$295.001:2Aug 21-$2.60$2.40
$300.00$305.001:2Aug 28-$0.85$4.15
$280.00$290.001:2Sep 18-$7.30$2.70
$317.50$335.001:2Aug 28-$0.80$16.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$275.001:2Sep 18-$0.14$4.86
$295.00$290.001:2Sep 18-$1.35$3.65
$300.00$297.501:2Aug 21-$0.62$1.88
$292.50$290.001:2Aug 28-$0.19$2.31
$265.00$250.001:2Sep 18-$0.77$14.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.29%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Oct 2$6.900.451.1%2.29%3.35%236
$315.00Oct 2$3.400.294.4%1.13%5.50%1--
$305.00Sep 18$5.500.431.1%1.82%2.88%1945.5K
$310.00Sep 25$3.500.352.7%1.16%3.88%5--
$315.00Sep 25$2.050.284.4%0.68%5.05%2--
$310.00Sep 18$2.950.332.7%0.98%3.69%3.3K611
$320.00Sep 25$1.800.206.0%0.60%6.63%11
$310.00Sep 11$2.300.322.7%0.76%3.48%3--
$315.00Sep 18$1.400.244.4%0.46%4.84%30397
$320.00Sep 18$0.750.186.0%0.25%6.28%536.9K

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 8,681
Total Puts 1,381
Put/Call Ratio 0.16
Net Difference 7,300

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 29,123
Total Puts 6,515
Average Put/Call Ratio 0.48
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