Tour v381
TRU
TRANSUNION
$76.03 -3.77%
(7/20 19:11) ◀
|
Tuesday, July 21, 2026 (7:09pm)
January 2026
|
▶ (7/22 21:09)
◀ 7/21 19:09 ▶

Option Volume

Detail
ℹ
Current (07/21) 61
Calls: 42 (69%)
Puts: 19 (31%)
Prior (07/20) 28
Calls: 13 (46%)
Puts: 15 (54%)
Current vs Prior +117.86%
Calls: +223.08% (Calls)
Puts: +26.67% (Puts)
Prior 7-Day Total 249
Calls: 127 (51%)
Puts: 122 (49%)
Prior 7-Day Average 35
Calls: 18 (51%)
Puts: 17 (49%)
Current vs Prior 7-Day Avg +71.49%
Calls: +131.50%
Puts: +9.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $11.7K
Calls: $7.2K (62%)
Puts: $4.5K (38%)
Prior (07/20) $4.5K
Calls: $2.6K (59%)
Puts: $1.8K (41%)
Current vs Prior +162.71%
Calls: +174.66%
Puts: +145.34%
Prior 7-Day Total $55.8K
Calls: $46.8K (84%)
Puts: $9.0K (16%)
Prior 7-Day Average $8.0K
Calls: $6.7K (84%)
Puts: $1.3K (16%)
Current vs Prior 7-Day Avg +46.64%
Calls: +8.26%
Puts: +246.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.45
Prior (07/20) 1.15
Current vs Prior -60.79%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -65.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 24
Calls: -- (0%)
Puts: 24 (100%)
Prior (07/20) 31
Calls: 9 (29%)
Puts: 22 (71%)
Current vs Prior -22.58%
Prior 7-Day Total 488
Calls: 296 (61%)
Puts: 192 (39%)
Prior 7-Day Average 69
Calls: 49 (64%)
Puts: 27 (36%)
Current vs Prior 7-Day Avg -65.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.42% | 16.51%
Prior 13.29% | 16.26%
Current vs Prior +0.95% | +1.49%
Prior 7-Day Avg 8.00% | 14.60%
Current vs 7-Day Avg +67.79% | +13.09%
Prior 7-Day Eod 13.29% | 16.26%
Current vs 7-Day Eod +0.95% | +1.49%
Sentiment BEARISH

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 bullish flow with 62% call dollar volume ($7.2K). Massive premium surge with dollar volume up 163% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (42 calls vs 19 puts).

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 BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 55, top 38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.702.30$1.50106.7%380.24--
$77.50Aug 213.304.40$3.8528.6%40.47--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 210.500.95$0.7361.6%100.11--
$75.00Aug 213.505.00$4.2535.3%20.44--
$65.00Aug 210.551.20$0.8873.9%10.1418

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 15.67, avg 6.61)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$85.00Aug 21$2.35$5.15$2.352.19$79.85
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.15$2.35$0.1515.67$64.85
$75.00$65.00Aug 21$3.37$6.63$3.371.97$71.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.51, avg 0.34)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$85.00Aug 21$2.35$2.35$5.150.46$79.85
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$65.00Aug 21$3.37$3.37$6.630.51$71.63
$65.00$62.50Aug 21$0.15$0.15$2.350.06$64.85

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. 6 found (cheapest 2.93% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$62.50Aug 21$1.50$0.73$2.23$60.27$87.23
$85.00$65.00Aug 21$1.50$0.88$2.38$62.62$87.38
$77.50$62.50Aug 21$3.85$0.73$4.58$57.92$82.08
$77.50$65.00Aug 21$3.85$0.88$4.73$60.27$82.23
$85.00$75.00Aug 21$1.50$4.25$5.75$69.25$90.75
$77.50$75.00Aug 21$3.85$4.25$8.10$66.90$85.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.34, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7578/85Aug 21$5.72$4.281.34$69.28$83.22
62/6578/85Aug 21$2.50$5.000.50$62.50$80.00

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 $-0.58, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$77.50$85.001:2Aug 21$0.85$6.65
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Aug 21-$0.58$1.92
$75.00$65.001:2Aug 21$2.49$7.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.34%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$3.300.471.9%4.34%6.27%4--
$85.00Aug 21$0.700.2411.8%0.92%12.72%38--

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 put: the $65.00 08-21 put last traded $1.13 on 07/13 (now $0.55/$1.20) — try a limit near $0.88.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$4.40$6.00$5.20$6.13 07/15$1.83–$8.00$5.20--
$75.00Sep 18$5.30$7.80$6.55$7.15 07/15$2.58–$9.20$6.55--
$75.00Dec 18$8.40$11.10$9.75$12.82 07/07$5.40–$12.60$9.75--
$75.00Jan 15$9.00$12.30$10.65$10.20 07/14$5.65–$13.35$10.20--
$77.50Aug 21$3.30$4.40$3.85$5.60 07/16$1.38–$6.45$3.85--
$77.50Sep 18$3.70$6.20$4.95$2.00 06/23$2.20–$7.40$3.70--
$77.50Dec 18$7.40$9.90$8.65$6.10 06/24$4.80–$11.05$7.40--
$72.50Aug 21$5.90$7.70$6.80$6.47 07/14$2.55–$9.85$6.47--
$72.50Sep 18$6.70$8.90$7.80$8.60 07/08$3.30–$11.10$7.80--
$72.50Dec 18$9.80$12.60$11.20$14.04 07/07$6.55–$14.05$11.20--
$80.00Aug 21$2.10$3.00$2.55$5.40 07/16$1.08–$5.10$2.55--
$80.00Sep 18$3.00$5.10$4.05$5.20 07/16$1.73–$6.35$4.05--
$80.00Dec 18$6.00$8.80$7.40$6.10 06/30$4.20–$9.75$6.10--
$80.00Jan 15$6.70$9.90$8.30$6.30 06/29$4.35–$10.60$6.70--
$70.00Aug 21$7.10$9.50$8.30$8.05 07/14$3.33–$11.70$8.05--
$70.00Sep 18$8.40$10.70$9.55$12.70 07/07$4.30–$13.00$9.55--
$70.00Dec 18$11.10$14.00$12.55$12.18 07/01$7.20–$15.45$12.18--
$70.00Jan 15$11.90$14.60$13.25$8.54 06/24$7.55–$16.20$11.90--
$82.50Aug 21$1.80$2.90$2.35$3.17 07/17$0.80–$3.85$2.35--
$82.50Sep 18$1.90$4.20$3.05$1.94 06/29$1.35–$5.10$1.94--
$82.50Dec 18$5.10$7.80$6.45$8.35 07/06$3.50–$8.70$6.45--
$67.50Aug 21$9.50$11.40$10.45$5.50 06/25$4.35–$13.85$9.50--
$67.50Dec 18$12.60$15.50$14.05$7.44 06/18$8.75–$17.55$12.60--
$85.00Aug 21$0.70$2.30$1.50$3.05 07/17$0.63–$2.95$1.50--
$85.00Sep 18$1.40$3.40$2.40$3.00 07/02$1.10–$4.05$2.40--
$65.00Aug 21$11.60$13.50$12.55$6.90 06/25$5.60–$16.05$11.60--
$65.00Sep 18$12.10$14.40$13.25$7.20 06/16$6.85–$17.00$12.10--
$65.00Dec 18$14.50$17.30$15.90$10.20 06/26$9.85–$19.45$14.50--
$87.50Aug 21$0.30$1.80$1.05$1.30 07/13$1.05–$2.20$1.05--
$87.50Jan 15$4.00$6.80$5.40$5.20 05/29$3.38–$7.30$5.20--
$62.50Dec 18$16.10$19.10$17.60$9.88 06/18$10.75–$21.35$16.10--
$62.50Jan 21$22.50$27.50$25.00$19.32 06/16$17.80–$28.70$22.50--
$90.00Aug 21$0.25$1.40$0.83$1.50 07/16$0.48–$1.65$0.83--
$90.00Sep 18$0.35$2.30$1.33$0.55 06/26$0.75–$2.35$0.55--
$90.00Jan 15$3.30$6.10$4.70$6.47 07/16$2.50–$6.45$4.70--
$60.00Jan 15$18.40$21.90$20.15$17.80 07/01$12.95–$23.65$18.40--
$92.50Jan 15$3.00$5.30$4.15$2.60 06/17$2.10–$5.40$3.00--
$95.00Jan 15$2.20$4.90$3.55$3.50 06/08$1.50–$5.00$3.50--
$55.00Jan 21$27.50$32.50$30.00$33.03 07/17$21.75–$33.75$30.00--
$100.00Aug 21$0.00$1.00$0.50$0.26 07/09$0.38–$0.58$0.26--
$100.00Dec 18$1.00$3.50$2.25$3.50 07/17$1.13–$3.43$2.25--
$100.00Jan 15$1.40$4.10$2.75$1.55 06/17$1.40–$3.80$1.55--
$47.50Jan 21$32.50$37.50$35.00$27.57 05/21$26.25–$39.00$32.50--
$105.00Aug 21$0.00$0.90$0.45$0.75 06/18$0.38–$0.50$0.45--
$110.00Jan 21$5.00$8.70$6.85$4.17 06/23$4.00–$9.00$5.00--
$40.00Jan 15$35.10$39.00$37.05$28.70 05/20$27.65–$41.50$35.10--
$115.00Jan 21$4.10$7.70$5.90$3.55 06/23$3.03–$8.00$4.10--
$125.00Jan 15$0.05$1.65$0.85$0.71 05/26$0.58–$1.15$0.71--
$140.00Jan 21$0.50$4.30$2.40$2.20 05/26$2.10–$4.00$2.20--
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$3.50$5.00$4.25$3.99 07/13$2.38–$10.60$3.99--
$75.00Dec 18$6.40$9.30$7.85$10.70 06/29$6.45–$13.55$7.85--
$77.50Aug 21$4.20$5.80$5.00$12.30 06/12$3.53–$12.50$5.00--
$77.50Dec 18$7.60$10.60$9.10$13.80 06/24$7.60–$15.10$9.10--
$72.50Aug 21$2.10$3.70$2.90$2.00 07/17$2.08–$8.65$2.10--
$72.50Dec 18$5.60$8.00$6.80$10.80 06/24$5.40–$12.20$6.80--
$80.00Aug 21$5.50$7.40$6.45$14.45 06/12$4.50–$14.65$6.45--
$80.00Sep 18$6.30$8.60$7.45$10.60 06/01$5.90–$15.10$7.45--
$80.00Dec 18$9.40$11.80$10.60$14.90 06/24$8.80–$16.80$10.60--
$70.00Aug 21$1.30$2.95$2.13$1.45 07/16$1.35–$7.05$1.45--
$70.00Dec 18$4.60$7.20$5.90$5.41 07/15$4.85–$10.65$5.41--
$70.00Jan 15$5.00$7.60$6.30$5.70 07/02$5.10–$10.20$5.70--
$67.50Aug 21$0.85$2.35$1.60$1.63 07/15$0.83–$5.55$1.60--
$67.50Jan 15$4.20$6.70$5.45$8.40 06/03$4.40–$8.95$5.45--
$85.00Aug 21$9.00$11.10$10.05$14.35 06/04$7.35–$19.25$10.05--
$85.00Jan 15$12.60$15.50$14.05$17.20 06/02$11.85–$21.15$14.05--
$65.00Aug 21$0.55$1.20$0.88$1.13 07/13$0.75–$4.30$0.8818
$65.00Sep 18$1.00$2.70$1.85$4.18 06/17$1.35–$5.05$1.85--
$65.00Dec 18$2.80$5.40$4.10$7.95 06/18$3.33–$7.75$4.10--
$65.00Jan 15$3.20$5.90$4.55$4.50 07/02$3.73–$7.60$4.50--
$65.00Jan 21$7.90$11.50$9.70$11.50 06/17$8.20–$12.50$9.70--
$62.50Aug 21$0.50$0.95$0.73$0.60 07/16$0.38–$3.45$0.60--
$62.50Sep 18$0.60$2.20$1.40$4.23 05/20$0.95–$4.05$1.40--
$62.50Jan 15$2.55$5.10$3.83$5.48 06/29$3.18–$6.55$3.83--
$62.50Jan 21$6.50$10.60$8.55$11.80 06/22$7.25–$11.25$8.55--
$60.00Aug 21$0.15$1.10$0.63$0.45 07/16$0.50–$2.48$0.45--
$60.00Sep 18$0.40$1.80$1.10$1.15 07/09$0.83–$3.20$1.10--
$57.50Aug 21$0.10$0.80$0.45$0.67 07/10$0.40–$1.88$0.45--
$57.50Dec 18$1.25$3.60$2.42$3.50 06/26$1.88–$5.00$2.42--
$57.50Jan 15$1.55$3.90$2.73$5.25 06/22$2.23–$4.65$2.73--
$55.00Aug 21$0.15$0.70$0.43$0.30 07/17$0.30–$1.43$0.30--
$55.00Sep 18$0.05$1.45$0.75$0.58 07/14$0.60–$2.08$0.58--
$55.00Dec 18$1.10$2.90$2.00$1.89 07/13$1.53–$3.95$1.89--
$50.00Aug 21$0.00$0.35$0.18$0.28 07/14$0.18–$0.93$0.18--
$50.00Sep 18$0.05$1.25$0.65$1.19 06/15$0.40–$1.10$0.65--
$50.00Dec 18$0.35$2.20$1.28$2.53 06/22$1.05–$2.38$1.28--
$50.00Jan 15$0.55$2.45$1.50$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–$0.88$0.23--
$47.50Dec 18$0.05$2.00$1.02$1.09 07/13$0.95–$1.80$1.02--
$45.00Aug 21$0.00$1.00$0.50$0.25 06/25$0.25–$0.53$0.25--
$45.00Sep 18$0.05$1.15$0.60$0.18 07/14$0.15–$0.85$0.186
$45.00Jan 15$0.05$2.00$1.02$1.44 06/29$0.73–$1.80$1.02--
$42.50Aug 21$0.00$0.95$0.48$0.20 06/30$0.13–$0.48$0.20--
$40.00Aug 21$0.00$0.75$0.38$0.20 06/23$0.22–$0.55$0.20--
$40.00Dec 18$0.05$1.55$0.80$0.98 06/22$0.50–$1.15$0.80--
$37.50Aug 21$0.00$0.75$0.38$0.15 06/22$0.38–$0.53$0.15--
$37.50Sep 18$0.00$1.00$0.50$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–$1.02$0.80--
$35.00Sep 18$0.00$0.95$0.48$0.23 06/15$0.38–$0.57$0.23--
$35.00Dec 18$0.05$1.40$0.73$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–$0.48$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 42
Total Puts 19
Put/Call Ratio 0.45
Net Difference 23

Prior's Put/Call Breakdown

Total Calls 13
Total Puts 15
Put/Call Ratio 1.15
Net Difference -2

Prior 7-Day Put/Call Summary

Total Calls 127
Total Puts 122
Average Put/Call Ratio 1.32
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