Tour v526
UNP
UNION PAC CORP
$308.05 +1.34%
$306.12 (-0.62%)🌙
as of 08/21 07:15 PM
(8/20 19:13) ◀
|
Friday, August 21, 2026 (7:15pm)
January 2026
|
▶ (8/25 19:11)
◀ 8/21 19:15 ▶

Option Volume

Detail
ℹ
Current (08/21) 5,558
Calls: 4,795 (86%)
Puts: 763 (14%)
Prior (08/20) 2,601
Calls: 2,064 (79%)
Puts: 537 (21%)
Current vs Prior +113.69%
Calls: +132.32% (Calls)
Puts: +42.09% (Puts)
Prior 7-Day Total 34,694
Calls: 27,452 (79%)
Puts: 7,242 (21%)
Prior 7-Day Average 4,956
Calls: 3,921 (79%)
Puts: 1,034 (21%)
Current vs Prior 7-Day Avg +12.14%
Calls: +22.27%
Puts: -26.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $4.27M
Calls: $4.01M (94%)
Puts: $263.8K (6%)
Prior (08/20) $3.00M
Calls: $2.76M (92%)
Puts: $235.4K (8%)
Current vs Prior +42.55%
Calls: +45.14%
Puts: +12.10%
Prior 7-Day Total $21.67M
Calls: $17.04M (79%)
Puts: $4.62M (21%)
Prior 7-Day Average $3.10M
Calls: $2.43M (79%)
Puts: $660.7K (21%)
Current vs Prior 7-Day Avg +38.09%
Calls: +64.73%
Puts: -60.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.16
Prior (08/20) 0.26
Current vs Prior -38.84%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -58.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 55,420
Calls: 50,573 (91%)
Puts: 4,847 (9%)
Prior (08/20) 48,185
Calls: 43,470 (90%)
Puts: 4,715 (10%)
Current vs Prior +15.02%
Prior 7-Day Total 342,941
Calls: 288,075 (84%)
Puts: 54,866 (16%)
Prior 7-Day Average 48,991
Calls: 41,153 (84%)
Puts: 7,838 (16%)
Current vs Prior 7-Day Avg +13.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.15% | 3.04%1.15% | 6.04%
Prior 1.72% | 3.37%1.72% | 5.89%
Current vs Prior +76.41% | +25.63%-33.40% | +2.54%
Prior 7-Day Avg 2.24% | 3.56%2.71% | 6.20%
Current vs 7-Day Avg +35.69% | +19.06%-57.65% | -2.55%
Prior 7-Day Eod 1.72% | 3.37%1.72% | 5.89%
Current vs 7-Day Eod +76.41% | +25.63%-33.40% | +2.54%
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

Strong bullish conviction with 94% of dollar volume in calls ($4.01M) vs puts ($263.8K). Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (4,795 calls vs 763 puts). P/C ratio dropping 39% - sentiment shifting bullish.

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 7 of results (avg 7.8%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1819.0020.10$19.555.6%200.824.0K
$250.00Aug 2156.1059.80$57.956.4%21.00--
$260.00Aug 2146.1049.40$47.756.9%31.0071
$270.00Sep 1836.4039.50$37.958.2%220.97--
$265.00Aug 2141.1044.80$42.958.6%200.92--
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. 38 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2156.1059.80$57.956.4%21.00--
$260.00Aug 2146.1049.40$47.756.9%31.0071
$270.00Aug 2136.1039.80$37.959.7%191.00629
$270.00Sep 1836.4039.50$37.958.2%220.97--
$265.00Aug 2141.1044.80$42.958.6%200.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1822.9025.70$24.3011.5%40.85--
$312.50Sep 48.0010.40$9.2026.1%200.645
$310.00Sep 45.409.30$7.3553.1%10.58--
$310.00Aug 283.506.70$5.1062.7%10.58--
$310.00Sep 187.6010.70$9.1533.9%10.54686

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 3.7K, top 587)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 216.409.20$7.8035.9%5870.871.6K
$320.00Sep 182.903.80$3.3526.9%5440.286.9K
$315.00Sep 184.205.50$4.8526.8%4350.36421
$310.00Aug 210.000.45$0.23195.7%3970.191.7K
$335.00Sep 180.501.60$1.05104.8%3260.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.953.40$2.17112.9%1780.16407
$290.00Sep 182.052.55$2.3021.7%1150.19261
$280.00Sep 180.502.20$1.35125.9%340.11317
$305.00Aug 210.002.30$1.15200.0%300.30151
$285.00Sep 250.204.00$2.10181.0%250.16--

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 1112.8%, max 2355.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 21Sep 18569.4%24.1%2260.9%35862
$302.50Aug 21Aug 28337.5%24.6%1270.7%4161
$305.00Aug 21Oct 2254.5%22.5%1030.6%61733
$307.50Aug 21Sep 4143.7%25.5%463.6%21147
$310.00Aug 21Sep 2595.7%24.4%291.8%3991.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 21Sep 25569.4%23.2%2355.1%2140
$302.50Aug 21Aug 28337.5%24.6%1270.7%8231
$305.00Aug 21Sep 18254.5%21.8%1068.6%43209
$310.00Aug 28Sep 1825.4%24.7%2.9%2686

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 0.66, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$305.00Sep 25$9.05$5.95$9.0582%0.66$299.05
$295.00$300.00Sep 18$3.00$2.00$3.0075%0.67$298.00
$315.00$317.50Aug 28$0.23$2.27$0.2326%9.87$315.23
$307.50$310.00Aug 28$0.97$1.53$0.9752%1.58$308.47
$325.00$330.00Sep 25$0.75$4.25$0.7523%5.67$325.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$285.00Sep 18$0.13$4.87$0.1319%37.46$289.87
$300.00$297.50Aug 28$0.17$2.33$0.1724%13.71$299.83
$302.50$300.00Aug 28$0.36$2.14$0.3630%5.94$302.14
$310.00$305.00Aug 28$2.10$2.90$2.1058%1.38$307.90
$305.00$300.00Sep 18$1.75$3.25$1.7544%1.86$303.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.08, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$335.00Aug 21$1.00$1.00$4.0088%0.25$331.00
$320.00$335.00Oct 2$2.95$2.95$12.0569%0.24$322.95
$317.50$320.00Aug 28$0.65$0.65$1.8578%0.35$318.15
$310.00$325.00Sep 25$4.67$4.67$10.3354%0.45$314.67
$310.00$315.00Sep 18$2.15$2.15$2.8554%0.75$312.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$270.00Aug 21$1.05$1.05$13.9589%0.08$283.95
$295.00$292.50Aug 28$0.70$0.70$1.8085%0.39$294.30
$285.00$280.00Sep 18$0.82$0.82$4.1884%0.20$284.18
$302.50$300.00Aug 21$0.60$0.60$1.9076%0.32$301.90
$305.00$302.50Aug 28$0.97$0.97$1.5361%0.63$304.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.41, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 21Aug 28$2.42254.5%25.1%
$307.50Aug 21Aug 28$3.10143.7%23.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 21Aug 28$1.85254.5%25.1%
$310.00Aug 28Sep 4$2.2525.4%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 1.39% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Aug 21$3.13$1.15$4.28$300.72$309.281.39%
$302.50Aug 21$5.40$1.10$6.50$296.00$309.002.11%
$300.00Aug 21$7.80$0.50$8.30$291.70$308.302.69%
$310.00Aug 28$3.28$5.10$8.38$301.62$318.382.72%
$305.00Aug 28$5.55$3.00$8.55$296.45$313.552.78%
$302.50Aug 28$7.20$2.03$9.23$293.27$311.733.00%
$300.00Aug 28$9.00$1.67$10.67$289.33$310.673.46%
$310.00Sep 4$4.13$7.35$11.48$298.52$321.483.73%
$297.50Aug 21$10.45$1.10$11.55$285.95$309.053.75%
$295.00Aug 21$13.00$1.08$14.08$280.92$309.084.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 0.24% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$300.00Aug 21$0.23$0.50$0.73$299.27$310.73
$310.00$297.50Aug 21$0.23$1.10$1.33$296.17$311.33
$310.00$295.00Aug 21$0.23$1.08$1.31$293.69$311.31
$310.00$302.50Aug 21$0.23$1.10$1.33$301.17$311.33
$310.00$305.00Aug 21$0.23$1.15$1.38$303.62$311.38
$325.00$300.00Aug 21$1.08$0.50$1.58$298.42$326.58
$330.00$300.00Aug 21$1.08$0.50$1.58$298.42$331.58
$320.00$295.00Aug 28$0.85$1.00$1.85$293.15$321.85
$325.00$295.00Aug 21$1.08$1.08$2.16$292.84$327.16
$330.00$295.00Aug 21$1.08$1.08$2.16$292.84$332.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.17, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
292/295318/320Aug 28$1.35$1.1563%1.17$293.65$318.85
295/298318/320Aug 28$1.15$1.3558%0.85$296.35$318.65
292/295312/315Aug 28$1.30$1.2052%1.08$293.70$313.80
292/295315/318Aug 28$0.93$1.5759%0.59$294.07$315.93
280/285325/330Sep 18$1.69$3.3163%0.51$283.31$326.69
300/302330/335Aug 21$1.60$3.4064%0.47$300.90$331.60
295/298312/315Aug 28$1.10$1.4046%0.79$296.40$313.60
300/302310/312Aug 21$0.80$1.7058%0.47$301.70$310.80
300/302318/320Aug 28$1.01$1.4948%0.68$301.49$318.51
280/285330/335Sep 18$1.25$3.7569%0.33$283.75$331.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$305.00$310.00$315.00Sep 18$0.30$4.7020%15.67
$320.00$325.00$330.00Sep 18$0.13$4.8713%37.46
$307.50$310.00$312.50Aug 21$0.72$1.7853%2.47
$270.00$275.00$280.00Sep 18$0.05$4.956%99.00
$300.00$302.50$305.00Aug 21$0.13$2.3717%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$297.50$300.00$302.50Aug 28$0.19$2.3110%12.16
$300.00$302.50$305.00Aug 28$0.61$1.8915%3.10
$300.00$305.00$310.00Sep 18$1.00$4.0020%4.00
$275.00$280.00$285.00Sep 18$0.89$4.116%4.62
$297.50$300.00$302.50Aug 21$1.20$1.306%1.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-1.70, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$305.001:2Sep 25-$1.70$13.30
$302.50$305.001:2Aug 21-$0.86$1.64
$317.50$320.001:2Aug 28-$0.20$2.30
$325.00$330.001:2Sep 18-$0.61$4.39
$312.50$315.001:2Aug 21-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$285.001:2Sep 25-$0.10$9.90
$310.00$305.001:2Aug 28-$0.90$4.10
$295.00$285.001:2Aug 21-$1.08$8.92
$285.00$280.001:2Sep 18-$0.53$4.47
$297.50$295.001:2Aug 28-$0.50$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.08%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$6.400.460.6%2.08%2.71%293.6K
$315.00Sep 18$4.200.362.3%1.36%3.62%435421
$310.00Sep 25$5.800.460.6%1.88%2.52%2--
$320.00Oct 2$2.700.313.9%0.88%4.76%4--
$320.00Sep 18$2.900.283.9%0.94%4.82%5446.9K
$325.00Sep 18$1.400.215.5%0.45%5.96%74.0K
$335.00Oct 2$1.100.148.8%0.36%9.11%1071
$325.00Sep 25$0.950.235.5%0.31%5.81%53
$330.00Sep 25$0.150.187.1%0.05%7.17%152--
$330.00Sep 18$0.750.147.1%0.24%7.37%50--

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 4,795
Total Puts 763
Put/Call Ratio 0.16
Net Difference 4,032

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 27,452
Total Puts 7,242
Average Put/Call Ratio 0.39
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