Tour v366
TRU
TRANSUNION
$79.01 -1.05%
$78.33 (-0.86%)🌙
as of 07/20 07:11 PM
(7/17 19:24) ◀
|
Monday, July 20, 2026 (7:11pm)
January 2026
|
▶ (7/21 19:09)
◀ 7/20 19:11 ▶

Option Volume

Detail
ℹ
Current (07/20) 28
Calls: 13 (46%)
Puts: 15 (54%)
Prior (07/17) 39
Calls: 21 (54%)
Puts: 18 (46%)
Current vs Prior -28.21%
Calls: -38.10% (Calls)
Puts: -16.67% (Puts)
Prior 7-Day Total 251
Calls: 119 (47%)
Puts: 132 (53%)
Prior 7-Day Average 35
Calls: 17 (47%)
Puts: 18 (53%)
Current vs Prior 7-Day Avg -21.91%
Calls: -23.53%
Puts: -20.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $4.5K
Calls: $2.6K (59%)
Puts: $1.8K (41%)
Prior (07/17) $7.8K
Calls: $5.9K (76%)
Puts: $1.9K (24%)
Current vs Prior -42.80%
Calls: -55.42%
Puts: -2.89%
Prior 7-Day Total $55.1K
Calls: $45.3K (82%)
Puts: $9.9K (18%)
Prior 7-Day Average $7.9K
Calls: $6.5K (82%)
Puts: $1.4K (18%)
Current vs Prior 7-Day Avg -43.50%
Calls: -59.24%
Puts: +28.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.15
Prior (07/17) 0.86
Current vs Prior +34.62%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -38.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 31
Calls: 9 (29%)
Puts: 22 (71%)
Prior (07/17) 122
Calls: 112 (92%)
Puts: 10 (8%)
Current vs Prior -74.59%
Prior 7-Day Total 542
Calls: 333 (61%)
Puts: 209 (39%)
Prior 7-Day Average 77
Calls: 55 (65%)
Puts: 29 (35%)
Current vs Prior 7-Day Avg -59.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.29% | 16.26%
Prior 13.59% | 16.47%
Current vs Prior -2.20% | -1.24%
Prior 7-Day Avg 7.02% | 14.33%
Current vs 7-Day Avg +89.32% | +13.49%
Prior 7-Day Eod 13.59% | 16.47%
Current vs 7-Day Eod -2.20% | -1.24%
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 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

Slightly bearish P/C ratio of 1.15. P/C ratio rising 35% - increased hedging/bearish positioning. Put-heavy open interest (22 puts vs 9 calls) suggests hedging or bearish positioning. Declining open interest (down 75%) indicates positions being closed.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 19, top 6)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.401.50$0.95115.8%50.179
$82.50Aug 212.603.50$3.0529.5%40.40--
$80.00Aug 213.104.80$3.9543.0%10.48--
$87.50Aug 210.952.30$1.6382.8%10.25--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 211.503.00$2.2566.7%60.28--
$65.00Aug 210.600.95$0.7745.5%20.11--

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. 4 found (best R:R 4.07, avg 2.76)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.68$1.82$0.682.68$88.18
$82.50$87.50Aug 21$1.42$3.58$1.422.52$83.92
$80.00$82.50Aug 21$0.90$1.60$0.901.78$80.90
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$65.00Aug 21$1.48$6.02$1.484.07$71.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.56, avg 0.40)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$0.90$0.90$1.600.56$80.90
$82.50$87.50Aug 21$1.42$1.42$3.580.40$83.92
$87.50$90.00Aug 21$0.68$0.68$1.820.37$88.18
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$65.00Aug 21$1.48$1.48$6.020.25$71.02

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. 8 found (cheapest 2.18% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Aug 21$0.95$0.77$1.72$63.28$91.72
$87.50$65.00Aug 21$1.63$0.77$2.40$62.60$89.90
$90.00$72.50Aug 21$0.95$2.25$3.20$69.30$93.20
$82.50$65.00Aug 21$3.05$0.77$3.82$61.18$86.32
$87.50$72.50Aug 21$1.63$2.25$3.88$68.62$91.38
$80.00$65.00Aug 21$3.95$0.77$4.72$60.28$84.72
$82.50$72.50Aug 21$3.05$2.25$5.30$67.20$87.80
$80.00$72.50Aug 21$3.95$2.25$6.20$66.30$86.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.63, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7282/88Aug 21$2.90$4.600.63$69.60$85.40
65/7280/82Aug 21$2.38$5.120.46$70.12$82.38
65/7288/90Aug 21$2.16$5.340.40$70.34$89.66

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 $-0.21, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$82.50$87.501:2Aug 21-$0.21$4.79
$87.50$90.001:2Aug 21-$0.27$2.23
$80.00$82.501:2Aug 21-$2.15$0.35
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$72.50$65.001:2Aug 21$0.71$6.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.92%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.100.481.2%3.92%5.18%1--
$82.50Aug 21$2.600.404.4%3.29%7.71%4--
$87.50Aug 21$0.950.2510.8%1.20%11.95%1--
$90.00Aug 21$0.400.1713.9%0.51%14.42%59

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. 101 contracts (avg 115 vol/day, 101 traded recently)

TRU averages only 115 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 $90.00 08-21 call last traded $1.50 on 07/16 (now $0.40/$1.50) — try a limit near $0.95. Most tradeable put: the $55.00 08-21 put last traded $0.30 on 07/17 (now $0.10/$1.15) — try a limit near $0.30.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.10$4.80$3.95$5.40 07/16$0.93–$5.10$3.95--
$80.00Sep 18$4.20$6.50$5.35$5.20 07/16$1.50–$6.35$5.20--
$80.00Dec 18$7.80$10.80$9.30$6.10 06/30$3.28–$9.75$7.80--
$80.00Jan 15$8.40$11.70$10.05$6.30 06/29$3.80–$10.60$8.40--
$77.50Aug 21$4.40$6.20$5.30$5.60 07/16$1.30–$6.45$5.30--
$77.50Sep 18$5.60$8.30$6.95$2.00 06/23$1.83–$7.40$5.60--
$77.50Dec 18$8.90$12.10$10.50$6.10 06/24$3.80–$11.05$8.90--
$82.50Aug 21$2.60$3.50$3.05$3.17 07/17$0.75–$3.85$3.05--
$82.50Sep 18$3.40$5.10$4.25$1.94 06/29$1.18–$5.10$3.40--
$82.50Dec 18$6.60$9.70$8.15$8.35 07/06$2.90–$8.70$8.15--
$75.00Aug 21$5.90$7.60$6.75$6.13 07/15$1.58–$8.00$6.13--
$75.00Sep 18$7.10$9.60$8.35$7.15 07/15$2.30–$9.20$7.15--
$75.00Dec 18$10.10$13.40$11.75$12.82 07/07$4.40–$12.60$11.75--
$75.00Jan 15$10.80$14.30$12.55$10.20 07/14$5.05–$13.35$10.80--
$85.00Aug 21$1.40$2.90$2.15$3.05 07/17$0.63–$2.95$2.15--
$85.00Sep 18$2.50$4.20$3.35$3.00 07/02$0.95–$4.05$3.00--
$72.50Aug 21$7.60$9.40$8.50$6.47 07/14$1.95–$9.85$7.60--
$72.50Sep 18$8.70$11.30$10.00$8.60 07/08$2.90–$11.10$8.70--
$72.50Dec 18$11.90$14.80$13.35$14.04 07/07$5.20–$14.05$13.35--
$87.50Aug 21$0.95$2.30$1.63$1.30 07/13$1.13–$2.20$1.30--
$87.50Jan 15$5.20$8.20$6.70$5.20 05/29$2.53–$7.30$5.20--
$70.00Aug 21$9.60$11.40$10.50$8.05 07/14$2.70–$11.70$9.60--
$70.00Sep 18$10.60$13.20$11.90$12.70 07/07$3.60–$13.00$11.90--
$70.00Dec 18$13.50$16.40$14.95$12.18 07/01$6.10–$15.45$13.50--
$70.00Jan 15$13.80$17.10$15.45$8.54 06/24$6.75–$16.20$13.80--
$90.00Aug 21$0.40$1.50$0.95$1.50 07/16$0.40–$1.65$0.959
$90.00Sep 18$0.95$2.80$1.88$0.55 06/26$0.68–$2.35$0.95--
$90.00Jan 15$4.40$7.60$6.00$6.47 07/16$2.40–$6.45$6.00--
$67.50Aug 21$11.80$13.70$12.75$5.50 06/25$3.50–$13.85$11.80--
$67.50Dec 18$14.90$18.20$16.55$7.44 06/18$7.05–$17.55$14.90--
$92.50Jan 15$3.70$6.60$5.15$2.60 06/17$1.95–$5.40$3.70--
$65.00Aug 21$13.70$15.90$14.80$6.90 06/25$4.80–$16.05$13.70--
$65.00Sep 18$14.70$17.40$16.05$7.20 06/16$5.65–$17.00$14.70--
$65.00Dec 18$16.90$20.50$18.70$10.20 06/26$8.45–$19.45$16.90--
$95.00Jan 15$2.95$6.00$4.47$3.50 06/08$1.50–$5.00$3.50--
$62.50Dec 18$18.60$22.30$20.45$9.88 06/18$9.35–$21.35$18.60--
$62.50Jan 21$25.50$29.20$27.35$19.32 06/16$16.50–$28.70$25.50--
$60.00Jan 15$21.10$24.70$22.90$17.80 07/01$11.60–$23.65$21.10--
$100.00Aug 21$0.05$1.05$0.55$0.26 07/09$0.38–$0.58$0.26--
$100.00Dec 18$1.45$4.00$2.73$3.50 07/17$1.13–$3.43$2.73--
$100.00Jan 15$1.95$4.90$3.43$1.55 06/17$1.40–$3.80$1.95--
$55.00Jan 21$30.50$33.50$32.00$33.03 07/17$20.45–$33.75$32.00--
$105.00Aug 21$0.00$0.95$0.48$0.75 06/18$0.38–$0.50$0.48--
$110.00Jan 21$6.50$10.50$8.50$4.17 06/23$3.63–$9.00$6.50--
$47.50Jan 21$35.50$39.90$37.70$27.57 05/21$24.90–$39.00$35.50--
$115.00Jan 21$5.00$10.00$7.50$3.55 06/23$3.03–$8.00$5.00--
$40.00Jan 15$38.60$42.00$40.30$28.70 05/20$26.20–$41.50$38.60--
$125.00Jan 15$0.25$1.85$1.05$0.71 05/26$0.58–$1.15$0.71--
$140.00Jan 21$1.00$6.00$3.50$2.20 05/26$1.75–$4.00$2.20--
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$4.40$6.00$5.20$14.45 06/12$4.50–$16.15$5.20--
$80.00Sep 18$4.50$7.30$5.90$10.60 06/01$5.90–$16.60$5.90--
$80.00Dec 18$8.10$10.60$9.35$14.90 06/24$8.80–$18.05$9.35--
$77.50Aug 21$3.20$4.70$3.95$12.30 06/12$3.53–$13.95$3.95--
$77.50Dec 18$6.40$9.30$7.85$13.80 06/24$7.60–$16.15$7.85--
$75.00Aug 21$2.30$3.60$2.95$3.99 07/13$2.38–$11.95$2.95--
$75.00Dec 18$5.20$8.20$6.70$10.70 06/29$6.45–$14.45$6.70--
$85.00Aug 21$7.30$9.00$8.15$14.35 06/04$7.35–$20.85$8.15--
$85.00Jan 15$10.60$13.90$12.25$17.20 06/02$11.85–$22.35$12.25--
$72.50Aug 21$1.50$3.00$2.25$2.00 07/17$2.08–$9.90$2.00--
$72.50Dec 18$4.60$7.20$5.90$10.80 06/24$5.40–$12.60$5.90--
$70.00Aug 21$1.00$1.75$1.38$1.45 07/16$1.35–$8.30$1.38--
$70.00Dec 18$3.70$6.30$5.00$5.41 07/15$4.85–$11.05$5.00--
$70.00Jan 15$4.10$6.70$5.40$5.70 07/02$5.10–$11.35$5.40--
$67.50Aug 21$0.55$1.85$1.20$1.63 07/15$0.83–$6.55$1.20--
$67.50Jan 15$3.20$5.90$4.55$8.40 06/03$4.40–$9.85$4.55--
$65.00Aug 21$0.60$0.95$0.77$1.13 07/13$0.75–$5.10$0.77--
$65.00Sep 18$0.55$2.30$1.42$4.18 06/17$1.35–$5.80$1.42--
$65.00Dec 18$2.20$4.80$3.50$7.95 06/18$3.33–$8.10$3.50--
$65.00Jan 15$2.45$5.20$3.83$4.50 07/02$3.73–$8.55$3.83--
$65.00Jan 21$6.50$11.00$8.75$11.50 06/17$8.20–$13.00$8.75--
$62.50Aug 21$0.10$1.30$0.70$0.60 07/16$0.38–$3.95$0.60--
$62.50Sep 18$0.30$1.85$1.08$4.23 05/20$0.95–$4.75$1.08--
$62.50Jan 15$2.20$4.50$3.35$5.48 06/29$3.18–$7.40$3.35--
$62.50Jan 21$5.50$9.00$7.25$11.80 06/22$7.25–$11.55$7.25--
$60.00Aug 21$0.05$1.25$0.65$0.45 07/16$0.50–$3.00$0.45--
$60.00Sep 18$0.10$1.60$0.85$1.15 07/09$0.83–$3.70$0.85--
$57.50Aug 21$0.05$0.80$0.43$0.67 07/10$0.40–$2.22$0.43--
$57.50Dec 18$0.90$3.10$2.00$3.50 06/26$1.88–$5.00$2.00--
$57.50Jan 15$1.30$3.50$2.40$5.25 06/22$2.23–$5.20$2.40--
$55.00Aug 21$0.10$1.15$0.63$0.30 07/17$0.30–$1.65$0.3018
$55.00Sep 18$0.05$1.40$0.73$0.58 07/14$0.60–$2.15$0.58--
$55.00Dec 18$0.65$2.60$1.63$1.89 07/13$1.53–$3.95$1.63--
$50.00Aug 21$0.00$0.50$0.25$0.28 07/14$0.20–$0.93$0.25--
$50.00Sep 18$0.00$1.25$0.63$1.19 06/15$0.40–$1.20$0.63--
$50.00Dec 18$0.30$2.10$1.20$2.53 06/22$1.05–$2.58$1.20--
$50.00Jan 15$0.50$2.35$1.43$1.25 07/06$1.18–$3.08$1.25--
$47.50Sep 18$0.05$1.20$0.63$0.23 07/14$0.23–$0.93$0.23--
$47.50Dec 18$0.10$1.90$1.00$1.09 07/13$0.95–$2.13$1.00--
$45.00Aug 21$0.00$0.75$0.38$0.25 06/25$0.25–$0.53$0.25--
$45.00Sep 18$0.05$0.80$0.43$0.18 07/14$0.15–$1.03$0.184
$45.00Jan 15$0.05$1.95$1.00$1.44 06/29$0.73–$1.93$1.00--
$42.50Aug 21$0.00$0.95$0.48$0.20 06/30$0.13–$0.48$0.20--
$40.00Aug 21$0.00$0.90$0.45$0.20 06/23$0.22–$0.55$0.20--
$40.00Dec 18$0.05$1.50$0.78$0.98 06/22$0.50–$1.45$0.78--
$37.50Aug 21$0.00$0.85$0.43$0.15 06/22$0.18–$0.53$0.15--
$37.50Sep 18$0.00$0.75$0.38$0.24 06/25$0.38–$0.63$0.24--
$37.50Dec 18$0.05$1.45$0.75$0.40 07/09$0.35–$0.93$0.40--
$37.50Jan 15$0.05$1.55$0.80$0.92 05/21$0.43–$1.13$0.80--
$35.00Sep 18$0.00$0.75$0.38$0.23 06/15$0.38–$0.57$0.23--
$35.00Dec 18$0.00$1.35$0.68$0.40 06/25$0.40–$0.85$0.40--
$35.00Jan 15$0.05$0.75$0.40$0.59 06/18$0.38–$0.63$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 13
Total Puts 15
Put/Call Ratio 1.15
Net Difference -2

Prior's Put/Call Breakdown

Total Calls 21
Total Puts 18
Put/Call Ratio 0.86
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 119
Total Puts 132
Average Put/Call Ratio 1.87
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