NEW Tour v265
TRU
TRANSUNION
$78.31 +5.16%
$78.46 (+0.19%)🌙
as of 07/02 07:06 PM
(7/1 19:05) ◀
|
Thursday, July 2, 2026 (7:06pm)
January 2026
|
▶ (7/6 19:05)
◀ 7/2 19:06 ▶

Option Volume

Detail
ℹ
Current (07/02) 22
Calls: 13 (59%)
Puts: 9 (41%)
Prior (07/01) 57
Calls: 41 (72%)
Puts: 16 (28%)
Current vs Prior -61.40%
Calls: -68.29% (Calls)
Puts: -43.75% (Puts)
Prior 7-Day Total 974
Calls: 715 (73%)
Puts: 259 (27%)
Prior 7-Day Average 139
Calls: 102 (73%)
Puts: 37 (27%)
Current vs Prior 7-Day Avg -84.19%
Calls: -87.27%
Puts: -75.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $7.6K
Calls: $4.7K (62%)
Puts: $2.9K (38%)
Prior (07/01) $36.4K
Calls: $34.8K (96%)
Puts: $1.6K (4%)
Current vs Prior -79.10%
Calls: -86.51%
Puts: +81.67%
Prior 7-Day Total $278.1K
Calls: $215.0K (77%)
Puts: $63.0K (23%)
Prior 7-Day Average $39.7K
Calls: $30.7K (77%)
Puts: $9.0K (23%)
Current vs Prior 7-Day Avg -80.84%
Calls: -84.70%
Puts: -67.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.69
Prior (07/01) 0.39
Current vs Prior +77.40%
Prior 7-Day Average 2.09
Current vs Prior 7-Day Avg -66.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 39
Calls: 30 (77%)
Puts: 9 (23%)
Prior (07/01) 164
Calls: 131 (80%)
Puts: 33 (20%)
Current vs Prior -76.22%
Prior 7-Day Total 1,042
Calls: 729 (70%)
Puts: 313 (30%)
Prior 7-Day Average 148
Calls: 121 (73%)
Puts: 44 (27%)
Current vs Prior 7-Day Avg -73.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.38% | 15.13%
Prior 8.59% | 15.78%
Current vs Prior -2.53% | -4.09%
Prior 7-Day Avg 10.04% | 16.47%
Current vs 7-Day Avg -16.53% | -8.13%
Prior 7-Day Eod 8.59% | 15.78%
Current vs 7-Day Eod -2.53% | -4.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.58% | 11.80%
Calls: 12.90% | 12.50%
Puts: 10.26% | 11.11%
Prior 11.58% | 11.80%
Calls: 12.90% | 12.50%
Puts: 10.26% | 11.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.56% | 11.43%
Calls: 17.63% | 12.62%
Puts: 13.48% | 10.26%
Current vs 7-Day Avg -25.56% | +3.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.7K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.69.

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
💧 Low Volume

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. 2 found (avg delta 0.61, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 173.105.00$4.0546.9%10.68--
$77.50Jul 172.253.30$2.7837.8%40.5510
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 10, top 4)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 172.253.30$2.7837.8%40.5510
$75.00Jul 173.105.00$4.0546.9%10.68--
$80.00Jul 170.651.90$1.2798.4%10.36--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.102.15$1.6364.4%20.32--
$55.00Jul 170.000.40$0.20200.0%10.03--
$60.00Jul 170.000.45$0.23195.7%10.04--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 9.71, avg 3.78)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Jul 17$1.27$1.23$1.270.97$76.27
$77.50$80.00Jul 17$1.51$0.99$1.510.66$79.01
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$60.00Jul 17$1.40$13.60$1.409.71$73.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.53, avg 0.89)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Jul 17$1.51$1.51$0.991.53$79.01
$75.00$77.50Jul 17$1.27$1.27$1.231.03$76.27
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$60.00Jul 17$1.40$1.40$13.600.10$73.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.25% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$4.05$1.63$5.68$69.32$80.687.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 3.70% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.00Jul 17$1.27$1.63$2.90$72.10$82.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.24, avg credit $2.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/7578/80Jul 17$2.91$12.090.24$72.09$80.41

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.17, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Jul 17-$1.51$0.99
$77.50$80.001:2Jul 17$0.24$2.26
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Jul 17-$0.17$4.83
$75.00$60.001:2Jul 17$1.17$13.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.83%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Jul 17$0.650.362.2%0.83%2.99%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 120 contracts (avg 182 vol/day, 120 traded recently)

TRU averages only 182 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $75.00 08-21 call last traded $2.25 on 06/18 (now $5.70/$7.60) — try a limit near $5.70. Also watch the $77.50 07-17 call last traded $0.23 on 06/22 (now $2.25/$3.30) — try a limit near $2.25; the $85.00 09-18 call last traded $1.50 on 06/24 (now $2.50/$4.40) — try a limit near $2.50. Most tradeable put: the $65.00 01-15 put last traded $6.62 on 06/01 (now $3.90/$5.00) — try a limit near $4.45.
CALLS (59)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$2.25$3.30$2.78$0.23 06/22$0.30–$2.78$2.2510
$77.50Sep 18$5.40$7.50$6.45$2.00 06/23$1.83–$6.45$5.40--
$77.50Dec 18$8.60$11.30$9.95$6.10 06/24$3.80–$9.95$8.60--
$77.50Jan 15$9.00$11.40$10.20$7.80 05/06$4.55–$10.20$9.00--
$80.00Jul 17$0.65$1.90$1.27$0.33 06/25$0.30–$1.83$0.65--
$80.00Aug 21$3.10$5.10$4.10$0.95 06/18$0.93–$4.10$3.10--
$80.00Sep 18$4.30$6.50$5.40$2.50 06/17$1.50–$5.40$4.30--
$80.00Jan 15$7.80$10.50$9.15$5.66 06/24$3.80–$9.15$7.80--
$75.00Jul 17$3.10$5.00$4.05$0.53 06/25$0.35–$4.05$3.10--
$75.00Aug 21$5.70$7.60$6.65$2.25 06/18$1.53–$6.65$5.708
$75.00Sep 18$6.80$9.00$7.90$3.20 06/25$2.30–$7.90$6.80--
$75.00Dec 18$9.90$12.00$10.95$4.57 06/22$4.40–$10.95$9.90--
$82.50Jul 17$0.60$1.15$0.88$0.50 06/11$0.28–$1.22$0.60--
$82.50Dec 18$6.30$8.90$7.60$4.50 06/24$2.90–$7.60$6.30--
$72.50Jul 17$4.90$6.90$5.90$2.09 06/26$0.60–$5.90$4.90--
$72.50Aug 21$7.20$9.20$8.20$3.60 06/24$1.95–$8.20$7.20--
$72.50Sep 18$8.30$10.70$9.50$4.50 06/26$2.90–$9.50$8.30--
$85.00Jul 17$0.05$0.75$0.40$0.10 06/22$0.10–$1.15$0.10--
$85.00Sep 18$2.50$4.40$3.45$1.50 06/24$0.95–$3.45$2.5012
$85.00Jan 15$5.80$8.40$7.10$5.82 04/29$2.70–$7.10$5.82--
$70.00Jul 17$7.20$9.20$8.20$1.40 06/23$1.02–$8.20$7.20--
$70.00Aug 21$9.10$11.60$10.35$4.70 06/24$2.70–$10.35$9.10--
$70.00Sep 18$10.00$12.20$11.10$3.70 06/23$3.60–$11.10$10.00--
$70.00Dec 18$12.80$14.90$13.85$7.73 06/26$6.10–$13.85$12.80--
$70.00Jan 15$13.10$15.50$14.30$8.54 06/24$6.75–$14.30$13.10--
$70.00Jan 21$20.50$25.00$22.75$19.32 05/07$13.45–$22.75$20.50--
$87.50Jan 15$4.90$8.00$6.45$5.20 05/29$2.53–$6.45$5.20--
$67.50Jul 17$9.50$11.50$10.50$2.80 06/24$1.65–$10.50$9.50--
$67.50Aug 21$11.00$13.30$12.15$5.50 06/25$3.50–$12.15$11.00--
$67.50Sep 18$11.50$14.00$12.75$9.19 05/12$4.40–$12.75$11.50--
$67.50Dec 18$14.50$16.90$15.70$7.44 06/18$7.05–$15.70$14.50--
$90.00Aug 21$0.45$1.85$1.15$0.75 06/18$0.40–$1.58$0.75--
$90.00Sep 18$1.00$3.00$2.00$0.55 06/26$0.65–$2.00$1.00--
$90.00Jan 15$4.20$7.30$5.75$2.82 06/11$2.30–$5.75$4.20--
$65.00Jul 17$11.30$14.10$12.70$6.60 06/26$2.65–$12.70$11.30--
$65.00Aug 21$13.00$15.20$14.10$6.90 06/25$4.80–$14.10$13.00--
$65.00Sep 18$13.50$16.00$14.75$7.20 06/16$5.65–$14.75$13.50--
$65.00Dec 18$15.90$18.60$17.25$10.20 06/26$8.45–$17.25$15.90--
$92.50Jan 15$3.50$5.70$4.60$2.60 06/17$1.95–$4.60$3.50--
$62.50Dec 18$17.70$21.00$19.35$9.88 06/18$9.35–$19.35$17.70--
$62.50Jan 21$24.50$28.50$26.50$19.32 06/16$16.50–$26.50$24.50--
$95.00Jul 17$0.00$0.80$0.40$0.80 06/17$0.23–$1.08$0.40--
$95.00Jan 15$2.90$5.10$4.00$3.50 06/08$1.50–$4.00$3.50--
$60.00Jul 17$16.20$18.70$17.45$9.80 06/10$5.90–$17.45$16.20--
$60.00Jan 15$20.10$22.60$21.35$16.10 06/26$11.60–$21.35$20.10--
$100.00Jan 15$1.95$3.80$2.88$1.55 06/17$1.40–$2.95$1.95--
$55.00Jan 21$29.50$33.30$31.40$21.40 06/18$20.45–$31.40$29.50--
$105.00Jul 17$0.00$0.80$0.40$0.20 04/29$0.38–$1.08$0.20--
$105.00Aug 21$0.00$0.75$0.38$0.75 06/18$0.28–$1.10$0.38--
$105.00Dec 18$0.80$3.00$1.90$1.75 04/30$0.85–$1.98$1.75--
$47.50Jan 21$34.50$38.70$36.60$27.57 05/21$24.65–$36.60$34.50--
$110.00Jul 17$0.00$0.80$0.40$0.20 04/29$0.20–$1.08$0.20--
$110.00Aug 21$0.00$0.95$0.48$0.25 04/29$0.28–$1.08$0.25--
$110.00Dec 18$0.40$2.40$1.40$1.60 05/08$0.70–$1.68$1.40--
$110.00Jan 21$6.00$10.50$8.25$4.17 06/23$3.63–$8.25$6.00--
$115.00Jan 21$5.00$9.50$7.25$3.55 06/23$3.03–$7.25$5.00--
$40.00Jan 15$37.00$40.50$38.75$28.70 05/20$26.20–$38.75$37.00--
$125.00Jan 15$0.15$1.75$0.95$0.71 05/26$0.57–$1.23$0.71--
$140.00Jan 21$1.00$6.00$3.50$2.20 05/26$1.75–$3.50$2.20--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$4.60$6.00$5.30$12.30 06/12$5.30–$13.95$5.30--
$77.50Dec 18$7.70$10.30$9.00$13.80 06/24$9.00–$16.15$9.00--
$80.00Aug 21$5.20$7.30$6.25$14.45 06/12$6.25–$16.15$6.25--
$80.00Sep 18$6.50$8.40$7.45$10.60 06/01$7.45–$16.60$7.45--
$80.00Dec 18$8.90$11.60$10.25$14.90 06/24$10.25–$18.05$10.25--
$80.00Jan 21$14.30$17.80$16.05$18.07 05/07$16.05–$22.00$16.05--
$75.00Jul 17$1.10$2.15$1.63$10.98 06/22$1.63–$11.20$1.63--
$72.50Aug 21$2.65$4.00$3.33$7.30 06/25$3.33–$9.90$3.33--
$72.50Dec 18$5.60$8.00$6.80$10.80 06/24$6.80–$12.60$6.80--
$85.00Aug 21$7.80$10.60$9.20$14.35 06/04$9.20–$20.85$9.20--
$85.00Jan 15$12.40$15.00$13.70$17.20 06/02$13.70–$22.35$13.70--
$70.00Jul 17$0.30$1.00$0.65$3.05 06/24$0.65–$6.70$0.65--
$70.00Aug 21$1.65$3.20$2.42$5.90 06/25$2.42–$8.30$2.42--
$70.00Dec 18$4.60$7.00$5.80$9.77 05/19$5.80–$11.05$5.80--
$67.50Jul 17$0.10$0.85$0.48$3.99 06/16$0.48–$4.80$0.48--
$67.50Aug 21$1.25$2.60$1.93$4.70 06/25$1.93–$6.60$1.93--
$67.50Jan 15$4.40$6.70$5.55$8.40 06/03$5.55–$9.85$5.55--
$65.00Jul 17$0.00$0.75$0.38$1.05 06/26$0.38–$3.33$0.38--
$65.00Aug 21$0.80$2.10$1.45$3.60 06/25$1.45–$5.10$1.45--
$65.00Sep 18$1.25$2.90$2.08$4.18 06/17$2.08–$5.80$2.08--
$65.00Dec 18$2.80$5.30$4.05$7.95 06/18$4.05–$8.10$4.05--
$65.00Jan 15$3.90$5.00$4.45$6.62 06/01$4.45–$8.55$4.459
$65.00Jan 21$7.50$10.70$9.10$11.50 06/17$9.10–$13.00$9.10--
$62.50Jul 17$0.10$0.75$0.43$1.00 06/24$0.40–$2.33$0.43--
$62.50Aug 21$0.60$1.70$1.15$2.15 06/24$1.15–$3.95$1.15--
$62.50Sep 18$0.85$2.40$1.63$4.23 05/20$1.63–$4.75$1.63--
$62.50Jan 15$2.80$5.20$4.00$5.75 06/17$4.00–$7.40$4.00--
$62.50Jan 21$6.90$9.50$8.20$11.80 06/22$8.20–$11.75$8.20--
$60.00Jul 17$0.00$0.45$0.23$0.65 06/25$0.23–$1.55$0.23--
$60.00Aug 21$0.30$1.25$0.78$3.00 06/22$0.78–$3.13$0.78--
$60.00Sep 18$0.60$1.95$1.27$3.90 06/22$1.27–$3.70$1.27--
$60.00Dec 18$2.20$4.10$3.15$5.26 05/19$3.15–$5.80$3.15--
$57.50Jul 17$0.05$0.75$0.40$0.79 06/18$0.23–$0.95$0.40--
$57.50Aug 21$0.05$1.00$0.53$1.00 06/24$0.53–$2.25$0.53--
$57.50Dec 18$1.25$3.50$2.38$3.50 06/26$2.38–$5.00$2.38--
$57.50Jan 15$1.80$4.00$2.90$5.25 06/22$2.90–$5.20$2.90--
$55.00Jul 17$0.00$0.40$0.20$0.55 06/17$0.10–$0.78$0.20--
$55.00Aug 21$0.05$0.80$0.43$1.51 06/16$0.43–$1.65$0.43--
$55.00Sep 18$0.40$1.25$0.83$2.35 05/19$0.83–$2.48$0.83--
$55.00Dec 18$1.05$3.00$2.03$3.55 06/17$2.03–$3.95$2.03--
$50.00Jul 17$0.00$0.75$0.38$0.41 06/23$0.13–$0.53$0.38--
$50.00Aug 21$0.05$0.75$0.40$0.95 06/22$0.38–$1.05$0.40--
$50.00Sep 18$0.05$0.80$0.43$1.19 06/15$0.43–$1.70$0.43--
$50.00Dec 18$0.50$2.30$1.40$2.53 06/22$1.40–$2.85$1.40--
$50.00Jan 15$1.25$2.55$1.90$2.80 06/22$1.83–$3.25$1.90--
$47.50Jul 17$0.00$0.75$0.38$0.10 06/22$0.15–$0.57$0.10--
$45.00Jul 17$0.00$0.75$0.38$0.29 06/23$0.15–$0.50$0.29--
$45.00Aug 21$0.00$0.65$0.33$0.25 06/25$0.25–$0.83$0.25--
$45.00Sep 18$0.05$0.75$0.40$0.65 05/26$0.40–$1.03$0.40--
$45.00Jan 15$0.20$2.10$1.15$1.75 06/22$0.93–$2.23$1.15--
$42.50Jul 17$0.00$0.75$0.38$0.05 06/22$0.25–$0.55$0.05--
$42.50Aug 21$0.00$0.75$0.38$0.23 06/25$0.13–$0.65$0.23--
$42.50Sep 18$0.00$0.75$0.38$0.86 05/06$0.38–$0.90$0.38--
$40.00Aug 21$0.00$0.75$0.38$0.20 06/23$0.15–$0.63$0.20--
$40.00Dec 18$0.05$1.05$0.55$0.98 06/22$0.55–$1.45$0.55--
$37.50Aug 21$0.00$0.75$0.38$0.15 06/22$0.18–$0.57$0.15--
$37.50Sep 18$0.00$0.75$0.38$0.24 06/25$0.22–$0.68$0.24--
$37.50Jan 15$0.05$1.00$0.53$0.92 05/21$0.53–$1.33$0.53--
$35.00Sep 18$0.00$0.75$0.38$0.23 06/15$0.20–$0.65$0.23--
$35.00Dec 18$0.00$1.40$0.70$0.40 06/25$0.43–$1.00$0.40--
$35.00Jan 15$0.05$0.85$0.45$0.59 06/18$0.43–$0.65$0.45--

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 13
Total Puts 9
Put/Call Ratio 0.69
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 41
Total Puts 16
Put/Call Ratio 0.39
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 715
Total Puts 259
Average Put/Call Ratio 2.09
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