Tour v303
TRU
TRANSUNION
$76.64 -2.72%
$75.00 (-2.14%)🌙
as of 07/08 07:09 PM
(7/7 19:07) ◀
|
Wednesday, July 8, 2026 (7:09pm)
January 2026
|
▶ (7/9 19:09)
◀ 7/8 19:09 ▶

Option Volume

Detail
ℹ
Current (07/08) 47
Calls: 9 (19%)
Puts: 38 (81%)
Prior (07/07) 73
Calls: 20 (27%)
Puts: 53 (73%)
Current vs Prior -35.62%
Calls: -55.00% (Calls)
Puts: -28.30% (Puts)
Prior 7-Day Total 377
Calls: 132 (35%)
Puts: 245 (65%)
Prior 7-Day Average 53
Calls: 18 (35%)
Puts: 35 (65%)
Current vs Prior 7-Day Avg -12.73%
Calls: -52.27%
Puts: +8.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $4.3K
Calls: $3.2K (75%)
Puts: $1.1K (25%)
Prior (07/07) $20.7K
Calls: $17.9K (87%)
Puts: $2.8K (13%)
Current vs Prior -79.18%
Calls: -82.01%
Puts: -60.80%
Prior 7-Day Total $116.5K
Calls: $88.4K (76%)
Puts: $28.1K (24%)
Prior 7-Day Average $16.6K
Calls: $12.6K (76%)
Puts: $4.0K (24%)
Current vs Prior 7-Day Avg -74.15%
Calls: -74.51%
Puts: -73.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 4.22
Prior (07/07) 2.65
Current vs Prior +59.33%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg +96.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 55
Calls: 23 (42%)
Puts: 32 (58%)
Prior (07/07) 76
Calls: 42 (55%)
Puts: 34 (45%)
Current vs Prior -27.63%
Prior 7-Day Total 669
Calls: 453 (68%)
Puts: 216 (32%)
Prior 7-Day Average 95
Calls: 75 (71%)
Puts: 30 (29%)
Current vs Prior 7-Day Avg -42.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.24% | 14.61%7.24% | 14.61%
Prior 7.84% | 14.91%7.84% | 14.91%
Current vs Prior -7.69% | -2.02%-7.69% | -2.02%
Prior 7-Day Avg 8.71% | 15.54%7.55% | 14.87%
Current vs 7-Day Avg -16.85% | -5.93%-4.07% | -1.71%
Prior 7-Day Eod 7.84% | 14.91%-- | --
Current vs 7-Day Eod -7.69% | -2.02%-- | --
Sentiment BULLISHBULLISH

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 13.38% | 12.12%
Calls: 14.87% | 13.12%
Puts: 11.89% | 11.12%
Current vs 7-Day Avg -13.45% | -2.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.2K). Light premium activity with dollar volume down 79% vs prior. Extreme bearish P/C ratio of 4.22 - heavy put buying. P/C ratio rising 59% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.65, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 174.505.20$4.8514.4%10.79--
$77.50Aug 214.005.60$4.8033.3%10.511
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 45, top 29)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.601.50$1.0585.7%50.30--
$72.50Jul 174.505.20$4.8514.4%10.79--
$77.50Aug 214.005.60$4.8033.3%10.511
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.000.25$0.13192.3%290.0232
$70.00Jul 170.250.50$0.3865.8%80.12--
$75.00Aug 213.604.40$4.0020.0%10.41--

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. 2 found (best R:R 59.00, avg 29.98)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$80.00Jul 17$3.80$3.70$3.800.97$76.30
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$55.00Jul 17$0.25$14.75$0.2559.00$69.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.03, avg 0.53)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$80.00Jul 17$3.80$3.80$3.701.03$76.30
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$55.00Jul 17$0.25$0.25$14.750.02$69.75

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 1.87% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$1.05$0.38$1.43$68.57$81.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.37, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/7072/80Jul 17$4.05$10.950.37$65.95$76.55

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. 2 found (best net $0.12, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$72.50$80.001:2Jul 17$2.75$4.75
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$70.00$55.001:2Jul 17$0.12$14.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.22%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$4.000.511.1%5.22%6.34%11
$80.00Jul 17$0.600.304.4%0.78%5.17%5--

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. 121 contracts (avg 149 vol/day, 121 traded recently)

TRU averages only 149 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 $72.50 09-18 call last traded $4.50 on 06/26 (now $8.10/$9.20) — try a limit near $8.10. Also watch the $77.50 08-21 call last traded $3.02 on 07/01 (now $4.00/$5.60) — try a limit near $4.00. Most tradeable put: the $55.00 07-17 put last traded $0.05 on 07/02 (now $0.00/$0.25) — try a limit near $0.05.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.25$2.40$1.83$2.20 07/02$0.30–$3.50$1.83--
$77.50Aug 21$4.00$5.60$4.80$3.02 07/01$1.30–$6.45$4.001
$77.50Sep 18$4.90$6.90$5.90$2.00 06/23$1.83–$7.40$4.90--
$77.50Dec 18$8.10$10.70$9.40$6.10 06/24$3.80–$11.05$8.10--
$77.50Jan 15$8.60$11.40$10.00$7.80 05/06$4.55–$11.50$8.60--
$75.00Jul 17$2.60$3.40$3.00$2.93 07/02$0.35–$5.05$2.93--
$75.00Aug 21$5.50$6.30$5.90$5.93 07/02$1.53–$8.00$5.90--
$75.00Sep 18$6.30$8.30$7.30$3.20 06/25$2.30–$9.20$6.30--
$75.00Dec 18$9.80$12.10$10.95$9.48 07/01$4.40–$12.60$9.80--
$80.00Jul 17$0.60$1.50$1.05$1.00 07/02$0.30–$2.03$1.00--
$80.00Aug 21$2.95$4.50$3.73$0.95 06/18$0.93–$5.10$2.95--
$80.00Sep 18$3.80$5.80$4.80$2.50 06/17$1.50–$6.35$3.80--
$80.00Dec 18$6.90$9.60$8.25$6.10 06/30$3.28–$9.75$6.90--
$80.00Jan 15$7.60$10.30$8.95$6.30 06/29$3.80–$10.05$7.60--
$72.50Jul 17$4.50$5.20$4.85$3.90 07/01$0.60–$7.20$4.50--
$72.50Aug 21$6.80$8.60$7.70$6.22 07/01$1.95–$9.70$6.80--
$72.50Sep 18$8.10$9.20$8.65$4.50 06/26$2.90–$10.75$8.1022
$72.50Dec 18$11.00$13.30$12.15$10.70 07/01$5.20–$14.05$11.00--
$82.50Jul 17$0.20$0.90$0.55$0.39 07/01$0.28–$1.22$0.39--
$82.50Sep 18$2.85$4.80$3.83$1.94 06/29$1.18–$5.10$2.85--
$82.50Dec 18$6.50$8.60$7.55$4.50 06/24$2.90–$8.70$6.50--
$70.00Jul 17$6.30$8.10$7.20$1.40 06/23$1.02–$9.60$6.30--
$70.00Aug 21$8.30$10.30$9.30$4.70 06/24$2.70–$11.60$8.30--
$70.00Sep 18$9.30$11.50$10.40$3.70 06/23$3.60–$12.45$9.30--
$70.00Dec 18$11.80$14.50$13.15$12.18 07/01$6.10–$15.10$12.18--
$70.00Jan 15$12.50$15.10$13.80$8.54 06/24$6.75–$16.20$12.50--
$70.00Jan 21$20.00$24.00$22.00$19.32 05/07$13.45–$23.45$20.00--
$85.00Jul 17$0.05$0.75$0.40$0.10 06/22$0.10–$1.15$0.10--
$85.00Sep 18$2.10$4.00$3.05$3.00 07/02$0.95–$3.83$3.00--
$67.50Jul 17$8.50$9.90$9.20$2.80 06/24$1.65–$11.95$8.50--
$67.50Aug 21$10.30$12.20$11.25$5.50 06/25$3.50–$13.45$10.30--
$67.50Sep 18$10.70$13.20$11.95$9.19 05/12$4.40–$14.35$10.70--
$67.50Dec 18$13.40$16.10$14.75$7.44 06/18$7.05–$16.70$13.40--
$87.50Jan 15$5.20$7.50$6.35$5.20 05/29$2.53–$7.30$5.20--
$65.00Jul 17$10.40$13.10$11.75$6.60 06/26$2.65–$14.60$10.40--
$65.00Aug 21$11.90$14.30$13.10$6.90 06/25$4.80–$15.75$11.90--
$65.00Sep 18$13.00$15.00$14.00$7.20 06/16$5.65–$15.85$13.00--
$65.00Dec 18$15.70$17.90$16.80$10.20 06/26$8.45–$18.85$15.70--
$90.00Aug 21$0.30$1.80$1.05$0.60 06/29$0.40–$1.65$0.60--
$90.00Sep 18$0.90$2.75$1.83$0.55 06/26$0.65–$2.28$0.90--
$90.00Jan 15$4.30$6.60$5.45$2.82 06/11$2.30–$6.45$4.30--
$62.50Dec 18$16.90$19.50$18.20$9.88 06/18$9.35–$20.40$16.90--
$62.50Jan 21$24.00$28.00$26.00$19.32 06/16$16.50–$28.05$24.00--
$92.50Jan 15$3.80$6.10$4.95$2.60 06/17$1.95–$5.40$3.80--
$60.00Jul 17$15.40$18.20$16.80$9.80 06/10$5.90–$19.50$15.40--
$60.00Jan 15$19.00$22.30$20.65$17.80 07/01$11.60–$23.20$19.00--
$95.00Jul 17$0.00$0.75$0.38$0.80 06/17$0.23–$1.08$0.38--
$95.00Jan 15$3.30$5.20$4.25$3.50 06/08$1.50–$4.70$3.50--
$55.00Jan 21$28.00$31.70$29.85$21.40 06/18$20.45–$32.75$28.00--
$100.00Jan 15$2.20$4.50$3.35$1.55 06/17$1.40–$3.80$2.20--
$105.00Aug 21$0.00$0.75$0.38$0.75 06/18$0.28–$1.10$0.38--
$47.50Jan 21$33.00$38.00$35.50$27.57 05/21$24.65–$37.75$33.00--
$110.00Dec 18$0.80$2.35$1.58$1.60 05/08$0.70–$1.93$1.58--
$110.00Jan 21$5.50$10.00$7.75$4.17 06/23$3.63–$8.25$5.50--
$40.00Jan 15$36.20$39.40$37.80$28.70 05/20$26.20–$40.00$36.20--
$115.00Jan 21$4.50$9.00$6.75$3.55 06/23$3.03–$7.50$4.50--
$125.00Jan 15$0.15$1.30$0.73$0.71 05/26$0.57–$1.23$0.71--
$140.00Jan 21$0.50$5.50$3.00$2.20 05/26$1.75–$3.50$2.20--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$4.50$6.10$5.30$12.30 06/12$4.15–$13.95$5.30--
$77.50Dec 18$8.00$10.40$9.20$13.80 06/24$8.10–$16.15$9.20--
$75.00Jul 17$0.75$2.05$1.40$1.80 07/02$0.75–$11.20$1.40--
$75.00Dec 18$6.40$9.20$7.80$10.70 06/29$6.65–$14.45$7.80--
$80.00Aug 21$5.90$7.20$6.55$14.45 06/12$5.30–$16.15$6.55--
$80.00Sep 18$6.60$8.70$7.65$10.60 06/01$6.25–$16.60$7.65--
$80.00Dec 18$9.10$11.70$10.40$14.90 06/24$9.10–$18.05$10.40--
$80.00Jan 21$14.00$18.50$16.25$18.07 05/07$14.95–$22.00$16.25--
$72.50Aug 21$2.30$3.70$3.00$7.30 06/25$2.42–$9.90$3.00--
$72.50Dec 18$5.60$7.50$6.55$10.80 06/24$5.60–$12.60$6.55--
$70.00Jul 17$0.25$0.50$0.38$1.00 07/01$0.38–$6.70$0.38--
$70.00Aug 21$1.55$3.30$2.42$5.90 06/25$1.73–$8.30$2.42--
$70.00Dec 18$4.60$7.00$5.80$9.77 05/19$5.15–$11.05$5.80--
$70.00Jan 15$4.80$7.40$6.10$5.70 07/02$5.55–$11.35$5.70--
$85.00Aug 21$8.80$11.00$9.90$14.35 06/04$8.20–$20.85$9.90--
$85.00Jan 15$12.60$14.90$13.75$17.20 06/02$12.30–$22.35$13.75--
$67.50Jul 17$0.05$0.75$0.40$1.35 06/29$0.35–$4.80$0.40--
$67.50Aug 21$1.00$2.35$1.68$4.70 06/25$1.38–$6.60$1.68--
$67.50Jan 15$3.90$6.40$5.15$8.40 06/03$4.70–$9.85$5.15--
$65.00Jul 17$0.00$0.75$0.38$0.53 06/30$0.28–$3.33$0.38--
$65.00Aug 21$0.75$2.10$1.43$3.60 06/25$1.08–$5.10$1.43--
$65.00Sep 18$1.05$2.90$1.98$4.18 06/17$1.55–$5.80$1.98--
$65.00Dec 18$2.85$5.20$4.03$7.95 06/18$3.50–$8.10$4.03--
$65.00Jan 15$3.20$5.50$4.35$4.50 07/02$4.05–$8.55$4.35--
$65.00Jan 21$7.00$12.00$9.50$11.50 06/17$8.40–$13.00$9.50--
$62.50Jul 17$0.00$0.75$0.38$0.43 06/30$0.28–$2.33$0.38--
$62.50Aug 21$0.60$1.45$1.02$1.80 06/30$0.88–$3.95$1.02--
$62.50Sep 18$0.75$2.30$1.53$4.23 05/20$1.30–$4.75$1.53--
$62.50Jan 15$2.60$4.60$3.60$5.48 06/29$3.50–$7.40$3.60--
$62.50Jan 21$6.00$9.80$7.90$11.80 06/22$7.55–$11.75$7.90--
$60.00Jul 17$0.00$0.75$0.38$0.15 07/02$0.23–$1.55$0.15--
$60.00Aug 21$0.45$1.10$0.78$1.65 06/29$0.53–$3.13$0.78--
$60.00Sep 18$0.45$1.95$1.20$3.90 06/22$0.90–$3.70$1.20--
$60.00Dec 18$1.75$4.10$2.93$5.26 05/19$2.40–$5.80$2.93--
$57.50Jul 17$0.05$0.30$0.18$0.79 06/18$0.15–$0.95$0.18--
$57.50Aug 21$0.10$1.15$0.63$0.95 06/30$0.43–$2.25$0.63--
$57.50Dec 18$1.30$2.90$2.10$3.50 06/26$2.10–$5.00$2.10--
$57.50Jan 15$1.60$4.00$2.80$5.25 06/22$2.45–$5.20$2.80--
$55.00Jul 17$0.00$0.25$0.13$0.05 07/02$0.10–$0.75$0.0532
$55.00Aug 21$0.25$0.75$0.50$0.70 06/30$0.30–$1.65$0.50--
$55.00Sep 18$0.20$1.15$0.68$0.95 07/01$0.60–$2.48$0.68--
$55.00Dec 18$1.00$3.00$2.00$3.55 06/17$1.70–$3.95$2.00--
$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$0.20–$1.05$0.40--
$50.00Sep 18$0.05$0.75$0.40$1.19 06/15$0.40–$1.70$0.40--
$50.00Dec 18$0.45$2.30$1.38$2.53 06/22$1.08–$2.85$1.38--
$50.00Jan 15$0.65$2.55$1.60$2.80 06/22$1.43–$3.25$1.60--
$47.50Jul 17$0.00$0.75$0.38$0.10 06/22$0.15–$0.50$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$0.75$0.38$0.25 06/25$0.25–$0.83$0.25--
$45.00Sep 18$0.00$0.75$0.38$0.65 05/26$0.38–$1.03$0.38--
$45.00Jan 15$0.15$1.30$0.73$1.44 06/29$0.73–$2.23$0.73--
$42.50Jul 17$0.00$0.75$0.38$0.05 06/22$0.25–$0.48$0.05--
$42.50Aug 21$0.00$0.75$0.38$0.20 06/30$0.13–$0.65$0.20--
$42.50Sep 18$0.05$0.75$0.40$0.86 05/06$0.38–$0.90$0.40--
$40.00Aug 21$0.00$0.75$0.38$0.20 06/23$0.18–$0.63$0.20--
$40.00Dec 18$0.05$0.95$0.50$0.98 06/22$0.50–$1.45$0.50--
$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$0.10$1.60$0.85$0.92 05/21$0.48–$1.33$0.85--
$35.00Sep 18$0.00$0.75$0.38$0.23 06/15$0.20–$0.65$0.23--
$35.00Dec 18$0.05$0.95$0.50$0.40 06/25$0.43–$1.00$0.40--
$35.00Jan 15$0.05$0.75$0.40$0.59 06/18$0.40–$0.65$0.40--

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 9
Total Puts 38
Put/Call Ratio 4.22
Net Difference -29

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 53
Put/Call Ratio 2.65
Net Difference -33

Prior 7-Day Put/Call Summary

Total Calls 132
Total Puts 245
Average Put/Call Ratio 2.15
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