Tour v308
TRU
TRANSUNION
$76.33 -0.40%
$77.21 (+1.15%)🌙
as of 07/09 07:09 PM
(7/8 19:09) ◀
|
Thursday, July 9, 2026 (7:09pm)
January 2026
|
▶ (7/10 19:10)
◀ 7/9 19:09 ▶

Option Volume

Detail
ℹ
Current (07/09) 30
Calls: 5 (17%)
Puts: 25 (83%)
Prior (07/08) 47
Calls: 9 (19%)
Puts: 38 (81%)
Current vs Prior -36.17%
Calls: -44.44% (Calls)
Puts: -34.21% (Puts)
Prior 7-Day Total 406
Calls: 127 (31%)
Puts: 279 (69%)
Prior 7-Day Average 58
Calls: 18 (31%)
Puts: 39 (69%)
Current vs Prior 7-Day Avg -48.28%
Calls: -72.44%
Puts: -37.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $3.8K
Calls: $1.1K (29%)
Puts: $2.7K (71%)
Prior (07/08) $4.3K
Calls: $3.2K (75%)
Puts: $1.1K (25%)
Current vs Prior -12.02%
Calls: -66.09%
Puts: +149.03%
Prior 7-Day Total $108.2K
Calls: $80.0K (74%)
Puts: $28.2K (26%)
Prior 7-Day Average $15.5K
Calls: $11.4K (74%)
Puts: $4.0K (26%)
Current vs Prior 7-Day Avg -75.51%
Calls: -90.44%
Puts: -33.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 5.00
Prior (07/08) 4.22
Current vs Prior +18.42%
Prior 7-Day Average 2.71
Current vs Prior 7-Day Avg +84.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 85
Calls: 46 (54%)
Puts: 39 (46%)
Prior (07/08) 55
Calls: 23 (42%)
Puts: 32 (58%)
Current vs Prior +54.55%
Prior 7-Day Total 598
Calls: 401 (67%)
Puts: 197 (33%)
Prior 7-Day Average 85
Calls: 66 (70%)
Puts: 28 (30%)
Current vs Prior 7-Day Avg -0.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.46% | 14.41%6.46% | 14.41%
Prior 7.24% | 14.61%7.24% | 14.61%
Current vs Prior -10.81% | -1.39%-10.81% | -1.39%
Prior 7-Day Avg 8.29% | 15.27%7.45% | 14.78%
Current vs 7-Day Avg -22.11% | -5.61%-13.26% | -2.52%
Prior 7-Day Eod 7.24% | 14.61%-- | --
Current vs 7-Day Eod -10.81% | -1.39%-- | --
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 11.58% | 11.80%
Calls: 12.90% | 12.50%
Puts: 10.26% | 11.11%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($2.7K). Extreme bearish P/C ratio of 5.00 - heavy put buying. Rising open interest (up 55%) indicates new positions being established.

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 172.352.90$2.6320.9%40.6546
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 20, top 5)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 172.352.90$2.6320.9%40.6546
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.050.40$0.23152.2%50.09--
$70.00Aug 211.903.40$2.6556.6%50.2912
$62.50Aug 210.601.00$0.8050.0%30.1112
$57.50Jul 170.000.20$0.10200.0%20.0210
$75.00Jul 170.901.65$1.2759.1%10.365

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 95.15, avg 34.00)

BULL CALL (0)
No bull call found
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$57.50Jul 17$0.13$12.37$0.1395.15$69.87
$75.00$70.00Jul 17$1.04$3.96$1.043.81$73.96
$70.00$62.50Aug 21$1.85$5.65$1.853.05$68.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.33, avg 0.20)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$62.50Aug 21$1.85$1.85$5.650.33$68.15
$75.00$70.00Jul 17$1.04$1.04$3.960.26$73.96
$70.00$57.50Jul 17$0.13$0.13$12.370.01$69.87

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 (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$2.4247.1%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.11% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$2.63$1.27$3.90$71.10$78.905.11%

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

No strangle setups found

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

No iron condor setups found

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. 3 found (best net $0.03, -- credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$57.501:2Jul 17$0.03$12.47
$70.00$62.501:2Aug 21$1.05$6.45
$75.00$70.001:2Jul 17$0.81$4.19

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

No covered call setups found

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 $75.00 07-17 call last traded $2.93 on 07/02 (now $2.35/$2.90) — try a limit near $2.63. Most tradeable put: the $62.50 08-21 put last traded $1.80 on 06/30 (now $0.60/$1.00) — try a limit near $0.80.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.10$1.95$1.53$2.20 07/02$0.30–$3.50$1.53--
$77.50Aug 21$3.70$5.00$4.35$3.02 07/01$1.30–$6.45$3.70--
$77.50Sep 18$4.50$6.90$5.70$2.00 06/23$1.83–$7.40$4.50--
$77.50Dec 18$7.90$10.60$9.25$6.10 06/24$3.80–$11.05$7.90--
$77.50Jan 15$8.10$11.20$9.65$7.80 05/06$4.55–$11.50$8.10--
$75.00Jul 17$2.35$2.90$2.63$2.93 07/02$0.35–$5.05$2.6346
$75.00Aug 21$4.90$6.00$5.45$5.93 07/02$1.53–$8.00$5.45--
$75.00Sep 18$5.90$7.80$6.85$3.20 06/25$2.30–$9.20$5.90--
$75.00Dec 18$9.20$11.80$10.50$9.48 07/01$4.40–$12.60$9.48--
$80.00Jul 17$0.45$1.10$0.78$1.00 07/02$0.30–$2.03$0.78--
$80.00Aug 21$2.60$4.00$3.30$0.95 06/18$0.93–$5.10$2.60--
$80.00Sep 18$3.40$5.70$4.55$2.50 06/17$1.50–$6.35$3.40--
$80.00Dec 18$6.90$9.60$8.25$6.10 06/30$3.28–$9.75$6.90--
$80.00Jan 15$7.10$10.10$8.60$6.30 06/29$3.80–$10.05$7.10--
$72.50Jul 17$3.70$4.70$4.20$3.90 07/01$0.60–$7.20$3.90--
$72.50Aug 21$6.20$7.90$7.05$6.22 07/01$1.95–$9.70$6.22--
$72.50Sep 18$7.40$9.10$8.25$4.50 06/26$2.90–$10.75$7.40--
$72.50Dec 18$10.20$12.60$11.40$10.70 07/01$5.20–$14.05$10.70--
$82.50Jul 17$0.05$0.75$0.40$0.39 07/01$0.28–$1.22$0.39--
$82.50Sep 18$2.60$4.20$3.40$1.94 06/29$1.18–$5.10$2.60--
$82.50Dec 18$5.90$8.30$7.10$4.50 06/24$2.90–$8.70$5.90--
$70.00Jul 17$6.30$7.70$7.00$1.40 06/23$1.02–$9.60$6.30--
$70.00Aug 21$8.00$9.70$8.85$4.70 06/24$2.70–$11.60$8.00--
$70.00Sep 18$8.80$10.80$9.80$3.70 06/23$3.60–$12.45$8.80--
$70.00Dec 18$11.50$14.20$12.85$12.18 07/01$6.10–$15.10$12.18--
$70.00Jan 15$12.30$14.70$13.50$8.54 06/24$6.75–$16.20$12.30--
$70.00Jan 21$19.50$23.50$21.50$19.32 05/07$13.45–$23.45$19.50--
$85.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.10–$1.15$0.10--
$85.00Sep 18$1.75$3.30$2.53$3.00 07/02$0.95–$3.83$2.53--
$67.50Jul 17$8.70$9.40$9.05$2.80 06/24$1.65–$11.95$8.70--
$67.50Aug 21$9.70$11.60$10.65$5.50 06/25$3.50–$13.45$9.70--
$67.50Sep 18$10.40$12.80$11.60$9.19 05/12$4.40–$14.35$10.40--
$67.50Dec 18$13.20$16.10$14.65$7.44 06/18$7.05–$16.70$13.20--
$87.50Jan 15$4.80$6.70$5.75$5.20 05/29$2.53–$7.30$5.20--
$65.00Jul 17$10.70$13.00$11.85$6.60 06/26$2.65–$14.60$10.70--
$65.00Aug 21$11.90$13.70$12.80$6.90 06/25$4.80–$15.75$11.90--
$65.00Sep 18$12.30$14.70$13.50$7.20 06/16$5.65–$15.85$12.30--
$65.00Dec 18$14.80$17.60$16.20$10.20 06/26$8.45–$18.85$14.80--
$90.00Aug 21$0.15$1.55$0.85$0.60 06/29$0.40–$1.65$0.60--
$90.00Sep 18$0.60$2.65$1.63$0.55 06/26$0.65–$2.28$0.60--
$90.00Jan 15$4.20$6.60$5.40$2.82 06/11$2.30–$6.45$4.20--
$62.50Dec 18$16.50$19.30$17.90$9.88 06/18$9.35–$20.40$16.50--
$62.50Jan 21$23.50$27.50$25.50$19.32 06/16$16.50–$28.05$23.50--
$92.50Jan 15$3.60$5.90$4.75$2.60 06/17$1.95–$5.40$3.60--
$60.00Jul 17$15.10$18.10$16.60$9.80 06/10$5.90–$19.50$15.10--
$60.00Jan 15$18.90$22.30$20.60$17.80 07/01$11.60–$23.20$18.90--
$95.00Jul 17$0.00$0.75$0.38$0.80 06/17$0.23–$1.08$0.38--
$95.00Jan 15$3.00$5.30$4.15$3.50 06/08$1.50–$4.70$3.50--
$55.00Jan 21$28.00$32.00$30.00$21.40 06/18$20.45–$32.75$28.00--
$100.00Jan 15$2.00$3.70$2.85$1.55 06/17$1.40–$3.80$2.00--
$105.00Aug 21$0.00$0.75$0.38$0.75 06/18$0.28–$1.10$0.38--
$47.50Jan 21$33.00$37.50$35.25$27.57 05/21$24.65–$37.75$33.00--
$110.00Dec 18$0.45$1.80$1.13$1.60 05/08$0.70–$1.93$1.13--
$110.00Jan 21$5.00$10.00$7.50$4.17 06/23$3.63–$8.25$5.00--
$40.00Jan 15$35.90$39.20$37.55$28.70 05/20$26.20–$40.00$35.90--
$115.00Jan 21$4.00$9.00$6.50$3.55 06/23$3.03–$7.50$4.00--
$125.00Jan 15$0.25$1.20$0.73$0.71 05/26$0.58–$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$4.70$6.40$5.55$12.30 06/12$4.15–$13.95$5.55--
$77.50Dec 18$8.50$10.80$9.65$13.80 06/24$8.10–$16.15$9.65--
$75.00Jul 17$0.90$1.65$1.27$1.80 07/02$0.75–$11.20$1.275
$75.00Dec 18$7.10$9.50$8.30$10.70 06/29$6.65–$14.45$8.30--
$80.00Aug 21$5.90$7.70$6.80$14.45 06/12$5.30–$16.15$6.80--
$80.00Sep 18$7.00$8.80$7.90$10.60 06/01$6.25–$16.60$7.90--
$80.00Dec 18$9.70$12.20$10.95$14.90 06/24$9.10–$18.05$10.95--
$80.00Jan 21$14.00$19.00$16.50$18.07 05/07$14.95–$22.00$16.50--
$72.50Aug 21$2.70$3.90$3.30$7.30 06/25$2.42–$9.90$3.30--
$72.50Dec 18$6.00$8.30$7.15$10.80 06/24$5.60–$12.60$7.15--
$70.00Jul 17$0.05$0.40$0.23$1.00 07/01$0.23–$6.70$0.23--
$70.00Aug 21$1.90$3.40$2.65$5.90 06/25$1.73–$8.30$2.6512
$70.00Dec 18$5.00$7.30$6.15$9.77 05/19$5.15–$11.05$6.15--
$70.00Jan 15$5.50$7.70$6.60$5.70 07/02$5.55–$11.35$5.70--
$85.00Aug 21$9.30$11.30$10.30$14.35 06/04$8.20–$20.85$10.30--
$85.00Jan 15$13.00$15.60$14.30$17.20 06/02$12.30–$22.35$14.30--
$67.50Jul 17$0.05$0.60$0.33$1.35 06/29$0.33–$4.80$0.33--
$67.50Aug 21$0.95$2.75$1.85$4.70 06/25$1.38–$6.60$1.85--
$67.50Jan 15$4.70$6.20$5.45$8.40 06/03$4.70–$9.85$5.45--
$65.00Jul 17$0.00$0.35$0.18$0.53 06/30$0.18–$3.33$0.18--
$65.00Aug 21$1.00$1.60$1.30$3.60 06/25$1.08–$5.10$1.30--
$65.00Sep 18$1.30$2.40$1.85$4.18 06/17$1.55–$5.80$1.85--
$65.00Dec 18$3.30$5.40$4.35$7.95 06/18$3.50–$8.10$4.35--
$65.00Jan 15$3.20$6.00$4.60$4.50 07/02$4.05–$8.55$4.50--
$65.00Jan 21$7.00$11.10$9.05$11.50 06/17$8.40–$13.00$9.05--
$62.50Jul 17$0.00$0.75$0.38$0.43 06/30$0.28–$2.33$0.38--
$62.50Aug 21$0.60$1.00$0.80$1.80 06/30$0.80–$3.95$0.8012
$62.50Sep 18$1.10$2.25$1.68$4.23 05/20$1.30–$4.75$1.68--
$62.50Jan 15$3.10$4.70$3.90$5.48 06/29$3.50–$7.40$3.90--
$62.50Jan 21$6.00$11.00$8.50$11.80 06/22$7.55–$11.75$8.50--
$60.00Jul 17$0.00$0.75$0.38$0.15 07/02$0.23–$1.55$0.15--
$60.00Aug 21$0.45$0.70$0.57$1.65 06/29$0.53–$3.13$0.57--
$60.00Sep 18$0.90$2.00$1.45$3.90 06/22$0.90–$3.70$1.45--
$60.00Dec 18$2.00$4.10$3.05$5.26 05/19$2.40–$5.80$3.05--
$57.50Jul 17$0.00$0.20$0.10$0.79 06/18$0.10–$0.95$0.1010
$57.50Aug 21$0.20$0.85$0.53$0.95 06/30$0.43–$2.25$0.53--
$57.50Dec 18$1.30$3.60$2.45$3.50 06/26$2.10–$5.00$2.45--
$57.50Jan 15$2.00$3.40$2.70$5.25 06/22$2.45–$5.20$2.70--
$55.00Jul 17$0.00$0.45$0.23$0.05 07/02$0.10–$0.75$0.05--
$55.00Aug 21$0.10$0.75$0.43$0.70 06/30$0.30–$1.65$0.43--
$55.00Sep 18$0.30$1.20$0.75$0.95 07/01$0.60–$2.48$0.75--
$55.00Dec 18$0.95$2.65$1.80$3.55 06/17$1.70–$3.95$1.80--
$50.00Jul 17$0.00$0.75$0.38$0.41 06/23$0.13–$0.53$0.38--
$50.00Aug 21$0.05$0.60$0.33$0.95 06/22$0.20–$1.05$0.33--
$50.00Sep 18$0.05$0.75$0.40$1.19 06/15$0.40–$1.70$0.40--
$50.00Dec 18$0.75$2.30$1.53$2.53 06/22$1.08–$2.85$1.53--
$50.00Jan 15$0.75$2.60$1.68$2.80 06/22$1.43–$3.25$1.68--
$47.50Jul 17$0.00$0.75$0.38$0.10 06/22$0.23–$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$0.35$1.40$0.88$1.44 06/29$0.73–$2.23$0.88--
$42.50Jul 17$0.00$0.80$0.40$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$0.00$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$0.18–$0.63$0.20--
$40.00Dec 18$0.10$0.90$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$0.75$0.43$0.92 05/21$0.43–$1.33$0.43--
$35.00Sep 18$0.00$0.75$0.38$0.23 06/15$0.20–$0.65$0.23--
$35.00Dec 18$0.05$0.75$0.40$0.40 06/25$0.40–$1.00$0.40--
$35.00Jan 15$0.05$0.80$0.43$0.59 06/18$0.40–$0.65$0.43--

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 5
Total Puts 25
Put/Call Ratio 5.00
Net Difference -20

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 127
Total Puts 279
Average Put/Call Ratio 2.71
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