Tour v526
UNP
UNION PAC CORP
$307.67 -0.95%
$308.75 (+0.35%)🌙
as of 08/27 07:09 PM
(8/26 19:11) ◀
|
Thursday, August 27, 2026 (7:09pm)
January 2026
|
▶ (8/28 19:09)
◀ 8/27 19:09 ▶

Option Volume

Detail
ℹ
Current (08/27) 1,304
Calls: 832 (64%)
Puts: 472 (36%)
Prior (08/26) 4,207
Calls: 2,207 (52%)
Puts: 2,000 (48%)
Current vs Prior -69.00%
Calls: -62.30% (Calls)
Puts: -76.40% (Puts)
Prior 7-Day Total 44,320
Calls: 36,957 (83%)
Puts: 7,363 (17%)
Prior 7-Day Average 6,331
Calls: 5,279 (83%)
Puts: 1,051 (17%)
Current vs Prior 7-Day Avg -79.40%
Calls: -84.24%
Puts: -55.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.18M
Calls: $984.0K (83%)
Puts: $200.3K (17%)
Prior (08/26) $3.16M
Calls: $2.47M (78%)
Puts: $691.7K (22%)
Current vs Prior -62.51%
Calls: -60.11%
Puts: -71.05%
Prior 7-Day Total $33.26M
Calls: $29.86M (90%)
Puts: $3.40M (10%)
Prior 7-Day Average $4.75M
Calls: $4.27M (90%)
Puts: $486.0K (10%)
Current vs Prior 7-Day Avg -75.08%
Calls: -76.93%
Puts: -58.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.57
Prior (08/26) 0.91
Current vs Prior -37.40%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +68.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 37,199
Calls: 33,114 (89%)
Puts: 4,085 (11%)
Prior (08/26) 49,532
Calls: 42,308 (85%)
Puts: 7,224 (15%)
Current vs Prior -24.90%
Prior 7-Day Total 363,767
Calls: 315,802 (87%)
Puts: 47,965 (13%)
Prior 7-Day Average 51,966
Calls: 45,114 (87%)
Puts: 6,852 (13%)
Current vs Prior 7-Day Avg -28.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.77% | 3.19%4.83% | 7.31%
Prior 2.16% | 3.43%4.83% | 7.81%
Current vs Prior -17.88% | -6.81%-0.05% | -6.33%
Prior 7-Day Avg 2.42% | 3.61%2.89% | 6.59%
Current vs 7-Day Avg -26.82% | -11.52%+66.96% | +10.90%
Prior 7-Day Eod 2.16% | 3.43%4.83% | 7.81%
Current vs 7-Day Eod -17.88% | -6.81%-0.05% | -6.33%
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 83% of dollar volume in calls ($984.0K) vs puts ($200.3K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 69% vs prior. Bullish P/C ratio of 0.57.

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 NEUTRAL
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 2 of results (avg 6.5%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1856.1059.30$57.705.5%11.00727
$270.00Sep 1836.5039.30$37.907.4%80.931.5K
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. 21 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1856.1059.30$57.705.5%11.00727
$280.00Sep 1826.5029.40$27.9510.4%60.991.0K
$270.00Sep 1836.5039.30$37.907.4%80.931.5K
$275.00Aug 2830.9034.40$32.6510.7%40.924
$290.00Sep 1817.2020.00$18.6015.1%20.88--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Sep 46.708.60$7.6524.8%200.7030
$310.00Aug 282.204.50$3.3568.7%150.6282
$310.00Sep 186.8010.10$8.4539.1%50.57728

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 702, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Sep 183.003.80$3.4023.5%1140.32719
$320.00Sep 181.852.55$2.2031.8%770.237.0K
$302.50Sep 45.107.40$6.2536.8%520.6936
$310.00Aug 280.503.00$1.75142.9%460.3899
$340.00Sep 180.150.60$0.38118.4%340.05410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 180.602.20$1.40114.3%1020.15431
$300.00Sep 40.102.70$1.40185.7%700.2416
$312.50Sep 46.708.60$7.6524.8%200.7030
$310.00Aug 282.204.50$3.3568.7%150.6282
$295.00Sep 181.803.00$2.4050.0%110.23200

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 74.6%, max 179.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 28Sep 1864.6%23.1%179.7%44.2K
$302.50Aug 28Sep 453.0%22.8%132.5%5336
$305.00Aug 28Oct 244.2%20.8%112.8%379
$315.00Aug 28Sep 2546.2%23.8%94.5%429
$310.00Aug 28Oct 243.0%23.3%84.3%48109
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Aug 28Sep 1844.2%21.1%110.1%10201
$310.00Aug 28Sep 1843.0%22.8%88.8%20810
$295.00Sep 18Oct 922.5%20.4%9.9%14200
$290.00Sep 18Oct 222.7%22.4%1.4%104431
$300.00Sep 4Oct 221.2%21.1%0.8%7116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 15.67, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$307.50$310.00Aug 28$0.35$2.15$0.3554%6.14$307.85
$310.00$312.50Sep 4$0.47$2.03$0.4738%4.32$310.47
$302.50$305.00Sep 4$1.35$1.15$1.3568%0.85$303.85
$300.00$305.00Sep 18$2.90$2.10$2.9067%0.72$302.90
$305.00$310.00Sep 18$2.30$2.70$2.3055%1.17$307.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$307.50$305.00Aug 28$0.15$2.35$0.1546%15.67$307.35
$302.50$300.00Sep 18$0.30$2.20$0.3039%7.33$302.20
$300.00$297.50Sep 4$0.27$2.23$0.2724%8.26$299.73
$312.50$302.50Sep 4$5.25$4.75$5.2570%0.90$307.25
$297.50$292.50Sep 4$0.55$4.45$0.5519%8.09$296.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.38, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$325.00Sep 18$1.37$1.37$3.6377%0.38$321.37
$310.00$312.50Aug 28$1.25$1.25$1.2562%1.00$311.25
$312.50$315.00Sep 4$1.00$1.00$1.5070%0.67$313.50
$315.00$320.00Sep 25$1.77$1.77$3.2365%0.55$316.77
$332.50$335.00Sep 18$0.20$0.20$2.3091%0.09$332.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$295.00Sep 18$1.70$1.70$3.3066%0.52$298.30
$302.50$300.00Sep 4$1.00$1.00$1.5066%0.67$301.50
$300.00$290.00Oct 2$2.60$2.60$7.4064%0.35$297.40
$295.00$290.00Sep 18$1.00$1.00$4.0076%0.25$294.00
$305.00$302.50Sep 18$1.20$1.20$1.3055%0.92$303.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.65, cheapest $4.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 28Sep 4$1.1244.2%21.4%
$310.00Aug 28Sep 4$0.8043.0%22.4%
$307.50Aug 28Sep 11$2.7530.0%21.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 28Sep 18$4.1044.2%21.1%
$310.00Aug 28Sep 18$5.1043.0%22.8%
$302.50Sep 4Sep 18$2.0022.8%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.22% of stock, avg 4.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Aug 28$2.10$1.65$3.75$303.75$311.251.22%
$310.00Aug 28$1.75$3.35$5.10$304.90$315.101.66%
$305.00Aug 28$3.78$1.50$5.28$299.72$310.281.72%
$302.50Sep 4$6.25$2.40$8.65$293.85$311.152.81%
$312.50Sep 4$2.08$7.65$9.73$302.77$322.233.16%
$300.00Sep 4$8.55$1.40$9.95$290.05$309.953.23%
$297.50Sep 4$10.75$1.13$11.88$285.62$309.383.86%
$305.00Sep 18$7.55$5.60$13.15$291.85$318.154.27%
$310.00Sep 18$5.25$8.45$13.70$296.30$323.704.45%
$300.00Sep 18$10.45$4.10$14.55$285.45$314.554.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.55% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$292.50Sep 4$1.10$0.58$1.68$290.82$321.68
$315.00$292.50Sep 4$1.08$0.58$1.66$290.84$316.66
$315.00$297.50Sep 4$1.08$1.13$2.21$295.29$317.21
$320.00$297.50Sep 4$1.10$1.13$2.23$295.27$322.23
$317.50$292.50Sep 4$1.50$0.58$2.08$290.42$319.58
$312.50$305.00Aug 28$0.50$1.50$2.00$303.00$314.50
$315.00$305.00Aug 28$0.63$1.50$2.13$302.87$317.13
$315.00$300.00Sep 4$1.08$1.40$2.48$297.52$317.48
$317.50$297.50Sep 4$1.50$1.13$2.63$294.87$320.13
$320.00$300.00Sep 4$1.10$1.40$2.50$297.50$322.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.00, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/302312/315Sep 4$2.00$0.5036%4.00$300.50$314.50
295/300320/325Sep 18$3.07$1.9343%1.59$296.93$323.07
280/285320/325Sep 18$1.77$3.2367%0.55$283.23$321.77
290/295320/325Sep 18$2.37$2.6354%0.90$292.63$322.37
300/302318/320Sep 4$1.40$1.1045%1.27$301.10$318.90
285/290320/325Sep 18$1.89$3.1162%0.61$288.11$321.89
298/300312/315Sep 4$1.27$1.2346%1.03$298.73$313.77
295/300335/340Sep 18$1.87$3.1359%0.60$298.13$336.87
295/300332/335Sep 18$1.90$3.1057%0.61$298.10$334.40
280/285335/340Sep 18$0.57$4.4383%0.13$284.43$335.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 40.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$305.00$310.00Sep 18$0.60$4.4024%7.33
$315.00$317.50$320.00Sep 18$0.10$2.409%24.00
$302.50$305.00$307.50Aug 28$0.29$2.2121%7.62
$310.00$312.50$315.00Sep 18$0.15$2.3511%15.67
$300.00$302.50$305.00Aug 28$0.18$2.3212%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 18$0.12$4.889%40.67
$285.00$290.00$295.00Sep 18$0.48$4.5213%9.42
$290.00$295.00$300.00Sep 18$0.70$4.3019%6.14
$297.50$300.00$302.50Sep 4$0.73$1.7715%2.42
$300.00$302.50$305.00Sep 18$0.90$1.6011%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-18.10, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Sep 18-$18.10$1.90
$305.00$310.001:2Sep 4-$0.20$4.80
$305.00$307.501:2Aug 28-$0.42$2.08
$280.00$290.001:2Sep 18-$9.25$0.75
$312.50$315.001:2Sep 4-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$295.001:2Sep 18-$0.70$4.30
$297.50$292.501:2Sep 4-$0.03$4.97
$295.00$290.001:2Sep 18-$0.40$4.60
$302.50$300.001:2Sep 4-$0.40$2.10
$285.00$280.001:2Sep 18-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.15%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Oct 2$6.600.460.8%2.15%2.90%210
$315.00Sep 25$3.400.352.4%1.11%3.49%12
$310.00Sep 18$4.800.430.8%1.56%2.32%58.7K
$315.00Sep 18$3.000.322.4%0.98%3.36%114719
$312.50Sep 18$2.900.371.6%0.94%2.51%3112
$320.00Sep 18$1.850.234.0%0.60%4.61%777.0K
$320.00Sep 25$1.450.264.0%0.47%4.48%5--
$317.50Sep 18$1.400.273.2%0.46%3.65%28
$332.50Sep 18$0.250.098.1%0.08%8.15%2--
$325.00Sep 18$0.150.125.6%0.05%5.68%1--

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 832
Total Puts 472
Put/Call Ratio 0.57
Net Difference 360

Prior's Put/Call Breakdown

Total Calls 2,207
Total Puts 2,000
Put/Call Ratio 0.91
Net Difference 207

Prior 7-Day Put/Call Summary

Total Calls 36,957
Total Puts 7,363
Average Put/Call Ratio 0.34
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