Tour v526
UNP
UNION PAC CORP
$303.97 +0.72%
$302.80 (-0.38%)🌙
as of 08/20 07:13 PM
(8/19 19:10) ◀
|
Thursday, August 20, 2026 (7:13pm)
January 2026
|
▶ (8/21 19:15)
◀ 8/20 19:13 ▶

Option Volume

Detail
ℹ
Current (08/20) 2,601
Calls: 2,064 (79%)
Puts: 537 (21%)
Prior (08/19) 10,062
Calls: 8,681 (86%)
Puts: 1,381 (14%)
Current vs Prior -74.15%
Calls: -76.22% (Calls)
Puts: -61.12% (Puts)
Prior 7-Day Total 44,426
Calls: 37,171 (84%)
Puts: 7,255 (16%)
Prior 7-Day Average 6,346
Calls: 5,310 (84%)
Puts: 1,036 (16%)
Current vs Prior 7-Day Avg -59.02%
Calls: -61.13%
Puts: -48.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $3.00M
Calls: $2.76M (92%)
Puts: $235.4K (8%)
Prior (08/19) $4.33M
Calls: $3.57M (82%)
Puts: $757.9K (18%)
Current vs Prior -30.73%
Calls: -22.62%
Puts: -68.94%
Prior 7-Day Total $21.59M
Calls: $16.99M (79%)
Puts: $4.60M (21%)
Prior 7-Day Average $3.08M
Calls: $2.43M (79%)
Puts: $657.5K (21%)
Current vs Prior 7-Day Avg -2.76%
Calls: +13.89%
Puts: -64.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.26
Prior (08/19) 0.16
Current vs Prior +63.55%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -26.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 48,185
Calls: 43,470 (90%)
Puts: 4,715 (10%)
Prior (08/19) 53,411
Calls: 47,925 (90%)
Puts: 5,486 (10%)
Current vs Prior -9.78%
Prior 7-Day Total 336,786
Calls: 279,358 (83%)
Puts: 57,428 (17%)
Prior 7-Day Average 48,112
Calls: 39,908 (83%)
Puts: 8,204 (17%)
Current vs Prior 7-Day Avg +0.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.72% | 3.37%1.72% | 5.89%
Prior 2.16% | 3.48%2.16% | 6.16%
Current vs Prior -20.36% | -3.08%-20.36% | -4.45%
Prior 7-Day Avg 2.33% | 3.58%2.96% | 6.25%
Current vs 7-Day Avg -26.16% | -5.77%-41.92% | -5.85%
Prior 7-Day Eod 2.16% | 3.48%2.16% | 6.16%
Current vs 7-Day Eod -20.36% | -3.08%-20.36% | -4.45%
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 92% of dollar volume in calls ($2.76M) vs puts ($235.4K). Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (2,064 calls vs 537 puts). P/C ratio rising 64% - 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 2 of results (avg 9.0%, best 8.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2133.1036.20$34.658.9%71.00631
$300.00Sep 189.5010.40$9.959.0%420.594.3K
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 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2133.1036.20$34.658.9%71.00631
$275.00Aug 2128.1031.20$29.6510.5%60.91759
$280.00Aug 2123.1026.20$24.6512.6%10.90--
$280.00Sep 2524.4027.80$26.1013.0%10.88--
$290.00Aug 2113.4016.30$14.8519.5%120.86601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 214.007.10$5.5555.9%100.89--
$315.00Sep 412.2014.70$13.4518.6%100.76--
$307.50Aug 212.005.50$3.7593.3%140.7042
$312.50Sep 410.8013.20$12.0020.0%120.69--
$310.00Sep 189.9011.90$10.9018.3%100.61--

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 1.4K, top 318)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 186.908.00$7.4514.8%3180.495.6K
$300.00Aug 213.706.60$5.1556.3%2370.771.8K
$310.00Aug 210.051.50$0.78185.9%600.221.7K
$297.50Sep 49.0011.10$10.0520.9%500.68--
$320.00Sep 182.152.80$2.4726.3%450.226.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Sep 180.351.45$0.90122.2%420.09248
$300.00Sep 113.905.80$4.8539.2%360.40--
$305.00Aug 210.803.30$2.05122.0%240.54139
$295.00Sep 253.705.40$4.5537.4%220.331
$290.00Sep 182.403.10$2.7525.5%210.23266

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 70.4%, max 147.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$312.50Aug 21Aug 2860.2%24.3%147.9%1314
$300.00Aug 21Sep 1846.7%22.2%110.2%2796.1K
$310.00Aug 21Sep 2540.8%24.2%68.4%621.7K
$307.50Aug 21Aug 2841.9%28.2%48.5%1323
$305.00Aug 21Sep 2532.4%24.4%32.9%33735
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$307.50Aug 21Aug 2841.9%28.2%48.5%1942
$305.00Aug 21Sep 1832.4%23.8%36.3%39182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 2.85, avg 5.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$305.00$307.50Aug 28$0.65$1.85$0.6551%2.85$305.65
$302.50$305.00Aug 21$1.05$1.45$1.0570%1.38$303.55
$305.00$307.50Aug 21$0.60$1.90$0.6051%3.17$305.60
$305.00$320.00Sep 4$3.48$11.52$3.4847%3.31$308.48
$300.00$305.00Sep 18$2.50$2.50$2.5059%1.00$302.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$250.00Sep 18$0.25$19.75$0.256%79.00$269.75
$295.00$290.00Sep 18$0.83$4.17$0.8330%5.02$294.17
$315.00$312.50Sep 4$1.45$1.05$1.4576%0.72$313.55
$290.00$285.00Sep 4$0.35$4.65$0.3518%13.29$289.65
$290.00$285.00Sep 18$0.60$4.40$0.6023%7.33$289.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.59, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$307.50$310.00Aug 28$1.40$1.40$1.1057%1.27$308.90
$312.50$315.00Aug 21$0.73$0.73$1.7778%0.41$313.23
$310.00$312.50Aug 28$0.87$0.87$1.6366%0.53$310.87
$307.50$310.00Aug 21$0.75$0.75$1.7564%0.43$308.25
$310.00$315.00Sep 18$1.70$1.70$3.3061%0.52$311.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$287.50Aug 21$0.93$0.93$1.5786%0.59$289.07
$292.50$290.00Sep 4$1.10$1.10$1.4075%0.79$291.40
$300.00$295.00Sep 18$2.27$2.27$2.7359%0.83$297.73
$285.00$280.00Sep 18$1.07$1.07$3.9382%0.27$283.93
$300.00$295.00Sep 25$2.30$2.30$2.7057%0.85$297.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.36, cheapest $2.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 21Aug 28$2.3741.9%28.2%
$305.00Aug 21Aug 28$2.4232.4%24.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 21Aug 28$2.3032.4%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.38% of stock, avg 4.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.50Aug 21$3.18$1.02$4.20$298.30$306.701.38%
$305.00Aug 21$2.13$2.05$4.18$300.82$309.181.38%
$307.50Aug 21$1.53$3.75$5.28$302.22$312.781.74%
$300.00Aug 21$5.15$1.00$6.15$293.85$306.152.02%
$310.00Aug 21$0.78$5.55$6.33$303.67$316.332.08%
$305.00Aug 28$4.55$4.35$8.90$296.10$313.902.93%
$307.50Aug 28$3.90$5.90$9.80$297.70$317.303.22%
$295.00Aug 21$9.95$0.93$10.88$284.12$305.883.58%
$300.00Sep 4$8.20$3.70$11.90$288.10$311.903.91%
$295.00Aug 28$11.45$1.58$13.03$281.97$308.034.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.39% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$297.50Aug 21$0.40$0.78$1.18$296.32$316.18
$315.00$295.00Aug 21$0.40$0.93$1.33$293.67$316.33
$315.00$290.00Aug 21$0.40$1.08$1.48$288.52$316.48
$315.00$300.00Aug 21$0.40$1.00$1.40$298.60$316.40
$310.00$297.50Aug 21$0.78$0.78$1.56$295.94$311.56
$310.00$295.00Aug 21$0.78$0.93$1.71$293.29$311.71
$315.00$302.50Aug 21$0.40$1.02$1.42$301.08$316.42
$310.00$300.00Aug 21$0.78$1.00$1.78$298.22$311.78
$317.50$292.50Aug 28$0.83$1.00$1.83$290.67$319.33
$320.00$297.50Aug 21$1.08$0.78$1.86$295.64$321.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.98, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
288/290312/315Aug 21$1.66$0.8464%1.98$288.34$314.16
285/288312/315Aug 21$0.85$1.6575%0.52$286.65$313.35
292/295310/312Aug 28$1.45$1.0545%1.38$293.55$311.45
280/285325/330Sep 18$1.63$3.3766%0.48$283.37$326.63
280/285315/320Sep 18$2.30$2.7052%0.85$282.70$317.30
298/300312/315Aug 21$0.95$1.5554%0.61$299.05$313.45
280/285320/325Sep 18$1.81$3.1960%0.57$283.19$321.81
270/275325/330Sep 18$0.78$4.2275%0.18$274.22$325.78
270/275315/320Sep 18$1.45$3.5562%0.41$273.55$316.45
270/275320/325Sep 18$0.96$4.0469%0.24$274.04$320.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$305.00$310.00$315.00Sep 18$0.35$4.6519%13.29
$290.00$295.00$300.00Aug 21$0.10$4.909%49.00
$300.00$305.00$310.00Sep 18$0.45$4.5520%10.11
$320.00$325.00$330.00Sep 18$0.18$4.8210%26.78
$302.50$305.00$307.50Aug 21$0.45$2.0534%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$305.00$307.50$310.00Aug 21$0.10$2.4035%24.00
$285.00$290.00$295.00Sep 18$0.23$4.7712%20.74
$302.50$305.00$307.50Aug 21$0.67$1.8338%2.73
$285.00$290.00$295.00Sep 25$0.48$4.5215%9.42
$295.00$297.50$300.00Aug 21$0.37$2.138%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-5.05, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$5.05$4.95
$295.00$300.001:2Aug 21-$0.35$4.65
$310.00$320.001:2Sep 25-$0.36$9.64
$300.00$305.001:2Aug 28-$1.65$3.35
$312.50$317.501:2Aug 28-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$307.50$305.001:2Aug 21-$0.35$2.15
$285.00$280.001:2Sep 18-$0.01$4.99
$270.00$250.001:2Sep 18-$0.18$19.82
$300.00$295.001:2Sep 18-$1.31$3.69
$285.00$280.001:2Oct 2-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.47%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Sep 25$7.500.480.3%2.47%2.81%2--
$310.00Sep 25$5.400.402.0%1.78%3.76%25
$305.00Sep 18$6.900.490.3%2.27%2.61%3185.6K
$310.00Sep 18$4.900.392.0%1.61%3.60%243.6K
$315.00Sep 18$3.300.303.6%1.09%4.71%12414
$320.00Sep 25$2.550.255.3%0.84%6.11%52
$320.00Sep 18$2.150.225.3%0.71%5.98%456.9K
$305.00Sep 4$4.700.470.3%1.55%1.89%221
$310.00Sep 11$2.650.372.0%0.87%2.86%3--
$325.00Sep 18$1.150.166.9%0.38%7.30%33.6K

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 2,064
Total Puts 537
Put/Call Ratio 0.26
Net Difference 1,527

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 37,171
Total Puts 7,255
Average Put/Call Ratio 0.36
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