Tour v528
UNP
UNION PAC CORP
$273.79 -0.10%
$275.30 (+0.55%)🌙
as of 09/25 07:04 PM
(9/24 19:16) ◀
|
Friday, September 25, 2026 (7:04pm)
January 2026
|
▶
◀ 9/25 19:04

Option Volume

Detail
ℹ
Current (09/25) 1,520
Calls: 949 (62%)
Puts: 571 (38%)
Prior (09/24) 1,644
Calls: 993 (60%)
Puts: 651 (40%)
Current vs Prior -7.54%
Calls: -4.43% (Calls)
Puts: -12.29% (Puts)
Prior 7-Day Total 34,197
Calls: 27,464 (80%)
Puts: 6,733 (20%)
Prior 7-Day Average 4,885
Calls: 3,923 (80%)
Puts: 961 (20%)
Current vs Prior 7-Day Avg -68.89%
Calls: -75.81%
Puts: -40.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $746.7K
Calls: $453.0K (61%)
Puts: $293.8K (39%)
Prior (09/24) $959.2K
Calls: $540.9K (56%)
Puts: $418.3K (44%)
Current vs Prior -22.15%
Calls: -16.25%
Puts: -29.77%
Prior 7-Day Total $10.26M
Calls: $6.39M (62%)
Puts: $3.87M (38%)
Prior 7-Day Average $1.47M
Calls: $912.2K (62%)
Puts: $553.5K (38%)
Current vs Prior 7-Day Avg -49.05%
Calls: -50.34%
Puts: -46.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.60
Prior (09/24) 0.66
Current vs Prior -8.22%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +42.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 23,577
Calls: 18,494 (78%)
Puts: 5,083 (22%)
Prior (09/24) 23,346
Calls: 19,213 (82%)
Puts: 4,133 (18%)
Current vs Prior +0.99%
Prior 7-Day Total 234,431
Calls: 187,824 (80%)
Puts: 46,607 (20%)
Prior 7-Day Average 33,490
Calls: 26,832 (80%)
Puts: 6,658 (20%)
Current vs Prior 7-Day Avg -29.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.05% | 2.68%4.44% | 8.47%
Prior 1.79% | 3.74%5.13% | 9.03%
Current vs Prior +49.85% | -2.83%-13.43% | -6.17%
Prior 7-Day Avg 2.58% | 3.90%3.57% | 7.13%
Current vs 7-Day Avg +3.98% | -6.73%+24.19% | +18.76%
Prior 7-Day Eod 1.79% | 3.74%5.13% | 9.03%
Current vs 7-Day Eod +49.85% | -2.83%-13.43% | -6.17%
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

Moderately bullish flow with 61% call dollar volume ($453.0K). Bullish P/C ratio of 0.60. Call-heavy open interest (18,494 calls vs 5,083 puts) suggests bullish 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 3 of results (avg 9.3%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Oct 166.106.70$6.409.4%180.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 165.506.00$5.758.7%510.51277
$275.00Oct 237.808.60$8.209.8%240.516

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 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Sep 257.209.60$8.4028.6%10.81--
$265.00Oct 99.2011.40$10.3021.4%10.78--
$260.00Oct 2316.2019.40$17.8018.0%20.77--
$265.00Oct 1610.2012.00$11.1016.2%20.7612
$272.50Sep 250.502.00$1.25120.0%400.74128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Oct 1620.5023.40$21.9513.2%50.94--
$275.00Sep 250.652.60$1.63119.6%330.91201
$282.50Oct 28.9011.40$10.1524.6%10.85--
$282.50Sep 257.0010.70$8.8541.8%10.801
$285.00Oct 1612.2014.00$13.1013.7%50.79153

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 959, top 99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 164.507.00$5.7543.5%990.49200
$272.50Oct 23.004.50$3.7540.0%480.599
$290.00Oct 160.601.10$0.8558.8%450.131.5K
$275.00Sep 250.000.10$0.05200.0%410.10135
$272.50Sep 250.502.00$1.25120.0%400.74128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 165.506.00$5.758.7%510.51277
$260.00Oct 232.452.95$2.7018.5%440.2310
$260.00Oct 161.051.45$1.2532.0%400.1675
$265.00Oct 161.852.30$2.0821.6%400.24375
$275.00Sep 250.652.60$1.63119.6%330.91201

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 1212.9%, max 2415.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 2642.8%25.6%2415.2%457
$265.00Sep 25Oct 16492.0%21.5%2185.3%312
$280.00Sep 25Oct 30416.6%26.8%1456.1%26110
$277.50Sep 25Oct 16227.3%20.6%1003.7%10300
$272.50Sep 25Oct 1697.8%21.0%366.1%58128
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Sep 25Oct 16492.0%21.5%2185.3%45375
$270.00Sep 25Oct 9213.2%20.7%929.9%573
$272.50Sep 25Oct 1697.8%21.0%366.1%20190

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 5.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.50$275.00Oct 16$0.65$1.85$0.6556%2.85$273.15
$285.00$290.00Oct 23$0.77$4.23$0.7731%5.49$285.77
$265.00$275.00Oct 9$6.20$3.80$6.2078%0.61$271.20
$270.00$272.50Oct 16$1.15$1.35$1.1563%1.17$271.15
$260.00$280.00Oct 23$12.25$7.75$12.2577%0.63$272.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$272.50Sep 25$1.23$1.27$1.2390%1.03$273.77
$272.50$270.00Oct 2$0.57$1.93$0.5742%3.39$271.93
$270.00$267.50Oct 2$0.43$2.07$0.4330%4.81$269.57
$260.00$255.00Oct 16$0.42$4.58$0.4216%10.90$259.58
$280.00$275.00Oct 30$2.65$2.35$2.6560%0.89$277.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.27, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$292.50Oct 9$3.70$3.70$13.8053%0.27$278.70
$280.00$285.00Sep 25$1.10$1.10$3.9077%0.28$281.10
$275.00$277.50Oct 16$1.75$1.75$0.7550%2.33$276.75
$277.50$280.00Oct 2$1.01$1.01$1.4965%0.68$278.51
$295.00$300.00Oct 23$0.85$0.85$4.1582%0.20$295.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$255.00Oct 23$1.02$1.02$3.9877%0.26$258.98
$267.50$265.00Oct 16$0.75$0.75$1.7570%0.43$266.75
$255.00$252.50Oct 16$0.28$0.28$2.2290%0.13$254.72
$267.50$265.00Oct 2$0.43$0.43$2.0779%0.21$267.07
$270.00$265.00Oct 9$1.30$1.30$3.7064%0.35$268.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.60, cheapest $1.60)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Sep 25Oct 2$1.6097.8%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 0.60% of stock, avg 3.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.50Sep 25$1.25$0.40$1.65$270.85$274.150.60%
$275.00Sep 25$0.05$1.63$1.68$273.32$276.680.61%
$272.50Oct 2$3.75$2.00$5.75$266.75$278.252.10%
$275.00Oct 2$2.65$3.60$6.25$268.75$281.252.28%
$270.00Oct 2$5.35$1.43$6.78$263.22$276.782.48%
$280.00Sep 25$1.15$6.70$7.85$272.15$287.852.87%
$275.00Oct 9$4.10$4.90$9.00$266.00$284.003.29%
$265.00Sep 25$8.40$1.10$9.50$255.50$274.503.47%
$282.50Oct 2$0.65$10.15$10.80$271.70$293.303.94%
$272.50Oct 16$6.40$4.60$11.00$261.50$283.504.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.16% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$272.50Sep 25$0.05$0.40$0.45$272.05$275.45
$275.00$270.00Sep 25$0.05$0.53$0.58$269.42$275.58
$282.50$260.00Oct 2$0.65$0.25$0.90$259.10$283.40
$277.50$272.50Sep 25$0.53$0.40$0.93$271.57$278.43
$277.50$270.00Sep 25$0.53$0.53$1.06$268.94$278.56
$285.00$260.00Oct 2$0.80$0.25$1.05$258.95$286.05
$282.50$265.00Oct 2$0.65$0.57$1.22$263.78$283.72
$275.00$265.00Sep 25$0.05$1.10$1.15$263.85$276.15
$285.00$265.00Oct 2$0.80$0.57$1.37$263.63$286.37
$275.00$267.50Sep 25$0.05$1.18$1.23$266.27$276.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.36, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/268278/280Oct 2$1.44$1.0644%1.36$266.06$278.94
265/268285/288Oct 2$0.85$1.6564%0.52$266.65$285.85
252/255282/285Oct 16$0.88$1.6262%0.54$254.12$283.38
252/255280/282Oct 16$1.03$1.4755%0.70$253.97$281.03
265/268282/285Oct 16$1.35$1.1542%1.17$266.15$283.85
265/268280/282Oct 16$1.50$1.0035%1.50$266.00$281.50
268/270278/280Oct 2$1.44$1.0636%1.36$268.56$278.94
255/260295/300Oct 23$1.87$3.1359%0.60$258.13$296.87
262/265282/285Oct 16$1.10$1.4048%0.79$263.90$283.60
262/265280/282Oct 16$1.25$1.2541%1.00$263.75$281.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$295.00$300.00Oct 23$0.08$4.9212%61.50
$275.00$277.50$280.00Sep 25$0.14$2.3614%16.86
$280.00$282.50$285.00Oct 16$0.15$2.3512%15.67
$277.50$280.00$282.50Oct 16$0.25$2.2514%9.00
$270.00$272.50$275.00Oct 2$0.50$2.0026%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$267.50$270.00$272.50Oct 2$0.14$2.3620%16.86
$270.00$272.50$275.00Oct 9$0.25$2.2518%9.00
$270.00$272.50$275.00Sep 25$1.36$1.1470%0.84
$260.00$262.50$265.00Oct 16$0.17$2.339%13.71
$262.50$265.00$267.50Oct 16$0.25$2.2511%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-4.25, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$325.001:2Sep 25-$1.08$33.92
$285.00$290.001:2Oct 16-$0.05$4.95
$277.50$280.001:2Oct 2-$0.01$2.49
$295.00$300.001:2Oct 23-$0.40$4.60
$280.00$282.501:2Oct 2-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$285.001:2Oct 16-$4.25$5.75
$270.00$265.001:2Oct 9-$0.15$4.85
$275.00$272.501:2Oct 2-$0.40$2.10
$272.50$267.501:2Oct 16-$1.06$3.94
$280.00$275.001:2Oct 16-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.10%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 6$8.500.500.4%3.10%3.55%3--
$280.00Oct 30$5.700.402.3%2.08%4.35%203
$280.00Oct 23$5.200.402.3%1.90%4.17%1113
$285.00Oct 30$3.900.324.1%1.42%5.52%2--
$285.00Oct 23$3.400.314.1%1.24%5.34%218
$290.00Oct 23$2.250.255.9%0.82%6.74%1415
$295.00Oct 30$1.700.197.8%0.62%8.37%123
$277.50Oct 16$3.700.421.4%1.35%2.71%4136
$295.00Oct 23$1.400.187.8%0.51%8.26%1--
$275.00Oct 16$4.500.490.4%1.64%2.09%99200

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 949
Total Puts 571
Put/Call Ratio 0.60
Net Difference 378

Prior's Put/Call Breakdown

Total Calls 993
Total Puts 651
Put/Call Ratio 0.66
Net Difference 342

Prior 7-Day Put/Call Summary

Total Calls 27,464
Total Puts 6,733
Average Put/Call Ratio 0.42
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