Tour v528
UNP
UNION PAC CORP
$274.15 +0.02%
(9/28 04:15) ◀
|
Tuesday, September 29, 2026 (7:05pm)
January 2026
|
▶ (9/30 00:45)
◀ 9/29 19:05 ▶

Option Volume

Detail
ℹ
Current (09/29) 977
Calls: 610 (62%)
Puts: 367 (38%)
Prior (09/28) --
Calls: 949 (62%)
Puts: 571 (38%)
Current vs Prior +0.00%
Calls: -35.72% (Calls)
Puts: -35.73% (Puts)
Prior 7-Day Total 29,329
Calls: 23,414 (80%)
Puts: 5,915 (20%)
Prior 7-Day Average 4,888
Calls: 3,344 (80%)
Puts: 845 (20%)
Current vs Prior 7-Day Avg -80.01%
Calls: -81.76%
Puts: -56.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $843.9K
Calls: $665.1K (79%)
Puts: $178.8K (21%)
Prior (09/28) --
Calls: $453.0K (61%)
Puts: $293.8K (39%)
Current vs Prior +0.00%
Calls: +46.82%
Puts: -39.12%
Prior 7-Day Total $8.40M
Calls: $5.02M (60%)
Puts: $3.39M (40%)
Prior 7-Day Average $1.40M
Calls: $716.7K (60%)
Puts: $483.9K (40%)
Current vs Prior 7-Day Avg -39.75%
Calls: -7.21%
Puts: -63.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.60
Prior (09/28) 1.00
Current vs Prior -39.84%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +6.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 34,819
Calls: 28,178 (81%)
Puts: 6,641 (19%)
Prior (09/28) 34,825
Calls: 25,690 (74%)
Puts: 9,135 (26%)
Current vs Prior -0.02%
Prior 7-Day Total 209,157
Calls: 165,415 (79%)
Puts: 43,742 (21%)
Prior 7-Day Average 29,879
Calls: 23,630 (79%)
Puts: 6,248 (21%)
Current vs Prior 7-Day Avg +16.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.33% | 3.59%4.72% | 8.66%
Prior 2.62% | 3.90%4.76% | 9.16%
Current vs Prior -11.16% | -7.96%-0.78% | -5.40%
Prior 7-Day Avg 2.75% | 3.92%3.83% | 7.73%
Current vs 7-Day Avg -15.43% | -8.32%+23.23% | +12.14%
Prior 7-Day Eod 2.62% | 3.90%4.76% | 9.16%
Current vs 7-Day Eod -11.16% | -7.96%-0.78% | -5.40%
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 79% of dollar volume in calls ($665.1K) vs puts ($178.8K). Bullish P/C ratio of 0.60. P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (28,178 calls vs 6,641 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 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 -- of results (avg --%, best --%)

No options available for this category

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. 9 found (avg delta 0.65, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 24.806.20$5.5025.5%10.80--
$265.00Oct 1611.1012.30$11.7010.3%20.7312
$270.00Oct 96.509.10$7.8033.3%10.69--
$272.50Oct 165.208.70$6.9550.4%100.56115
$275.00Oct 93.306.00$4.6558.1%10.5331
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 1611.3013.90$12.6020.6%100.79--
$280.00Oct 96.109.50$7.8043.6%20.71--
$275.00Oct 236.208.80$7.5034.7%20.50--

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 420, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 161.351.80$1.5828.5%1000.227.3K
$295.00Oct 160.251.05$0.65123.1%470.107.2K
$300.00Oct 160.100.65$0.38144.7%290.06967
$302.50Oct 160.050.80$0.43174.4%290.06--
$275.00Oct 164.806.80$5.8034.5%210.49235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Oct 90.051.85$0.95189.5%400.1210
$272.50Oct 163.605.60$4.6043.5%100.4495
$285.00Oct 1611.3013.90$12.6020.6%100.79--
$260.00Oct 160.651.60$1.1384.1%30.15118
$267.50Oct 20.250.80$0.53103.8%20.1586

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 14.4%, max 15.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Oct 2Oct 2331.9%28.0%13.7%2162
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Oct 23Oct 3029.4%25.6%15.2%2180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 5.10, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.50$280.00Oct 16$0.41$2.09$0.4142%5.10$277.91
$280.00$282.50Oct 9$0.30$2.20$0.3033%7.33$280.30
$275.00$280.00Oct 2$1.10$3.90$1.1047%3.55$276.10
$265.00$272.50Oct 16$4.75$2.75$4.7573%0.58$269.75
$290.00$295.00Oct 16$0.28$4.72$0.2814%16.86$290.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$265.00Oct 23$3.25$6.75$3.2550%2.08$271.75
$285.00$272.50Oct 16$8.00$4.50$8.0078%0.56$277.00
$262.50$260.00Oct 16$0.30$2.20$0.3018%7.33$262.20
$280.00$257.50Oct 9$6.85$15.65$6.8571%2.28$273.15
$272.50$262.50Oct 16$3.17$6.83$3.1744%2.15$269.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.60, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$277.50Oct 16$1.67$1.67$0.8351%2.01$276.67
$310.00$315.00Oct 16$0.52$0.52$4.4894%0.12$310.52
$280.00$282.50Oct 16$1.22$1.22$1.2863%0.95$281.22
$275.00$280.00Oct 9$2.50$2.50$2.5047%1.00$277.50
$282.50$285.00Oct 16$0.92$0.92$1.5871%0.58$283.42
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$260.00Oct 23$1.87$1.87$3.1369%0.60$263.13
$272.50$262.50Oct 16$3.17$3.17$6.8356%0.46$269.33
$262.50$260.00Oct 16$0.30$0.30$2.2082%0.14$262.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.42, cheapest $2.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 2Oct 9$2.4225.4%22.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.63% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 9$2.15$7.80$9.95$270.05$289.953.63%
$272.50Oct 16$6.95$4.60$11.55$260.95$284.054.21%
$285.00Oct 16$1.58$12.60$14.18$270.82$299.185.17%
$275.00Oct 23$7.65$7.50$15.15$259.85$290.155.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.28% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$267.50Oct 2$0.23$0.53$0.76$266.74$290.76
$290.00$262.50Oct 2$0.23$0.73$0.96$261.54$290.96
$280.00$267.50Oct 2$1.13$0.53$1.66$265.84$281.66
$280.00$262.50Oct 2$1.13$0.73$1.86$260.64$281.86
$285.00$260.00Oct 16$1.58$1.13$2.71$257.29$287.71
$285.00$262.50Oct 16$1.58$1.43$3.01$259.49$288.01
$282.50$257.50Oct 9$1.85$0.95$2.80$254.70$285.30
$280.00$257.50Oct 9$2.15$0.95$3.10$254.40$283.10
$275.00$267.50Oct 2$2.23$0.53$2.76$264.74$277.76
$282.50$260.00Oct 16$2.50$1.13$3.63$256.37$286.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.95, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/262282/285Oct 16$1.22$1.2852%0.95$261.28$283.72
260/265290/295Oct 23$2.74$2.2646%1.21$262.26$292.74
260/265285/290Oct 23$3.02$1.9838%1.53$261.98$288.02
260/262310/315Oct 16$0.82$4.1875%0.20$261.68$310.82
260/262305/310Oct 16$0.75$4.2572%0.18$261.75$305.75
260/262295/300Oct 16$0.57$4.4372%0.13$261.93$295.57
260/262290/295Oct 16$0.58$4.4268%0.13$261.92$290.58
260/262285/290Oct 16$0.95$4.0560%0.23$261.55$285.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 6.69, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$275.00$280.00Oct 9$0.65$4.3536%6.69
$285.00$290.00$295.00Oct 23$0.28$4.7214%16.86
$280.00$285.00$290.00Oct 23$0.45$4.5517%10.11
$285.00$290.00$295.00Oct 16$0.37$4.6312%12.51
$275.00$280.00$285.00Oct 23$0.60$4.4019%7.33
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-2.20, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$272.501:2Oct 16-$2.20$5.30
$270.00$275.001:2Oct 9-$1.50$3.50
$275.00$280.001:2Oct 2-$0.03$4.97
$285.00$290.001:2Oct 16-$0.28$4.72
$305.00$310.001:2Oct 16-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$265.001:2Oct 23-$1.00$9.00
$265.00$260.001:2Oct 23-$0.51$4.49
$267.50$262.501:2Oct 2-$0.93$4.07
$262.50$260.001:2Oct 16-$0.83$1.67
$285.00$272.501:2Oct 16$3.40$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 1.28%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Oct 23$3.500.314.0%1.28%5.23%2--
$275.00Oct 23$5.900.500.3%2.15%2.46%2--
$280.00Oct 23$3.800.402.1%1.39%3.52%2--
$275.00Oct 16$4.800.490.3%1.75%2.06%21235
$290.00Oct 23$1.300.245.8%0.47%6.26%9416
$280.00Oct 16$2.350.372.1%0.86%2.99%13350
$295.00Oct 23$0.800.177.6%0.29%7.90%2--
$277.50Oct 16$2.650.421.2%0.97%2.19%15194
$275.00Oct 9$3.300.530.3%1.20%1.51%131
$285.00Oct 16$1.350.224.0%0.49%4.45%1007.3K

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 610
Total Puts 367
Put/Call Ratio 0.60
Net Difference 243

Prior's Put/Call Breakdown

Total Calls 949
Total Puts 571
Put/Call Ratio 1.00
Net Difference 378

Prior 7-Day Put/Call Summary

Total Calls 23,414
Total Puts 5,915
Average Put/Call Ratio 0.57
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