Tour v390
TRU
TRANSUNION
$75.40 -0.83%
(7/21 19:09) ◀
|
Wednesday, July 22, 2026 (9:09pm)
January 2026
|
▶ (7/23 19:13)
◀ 7/22 21:09 ▶

Option Volume

Detail
ℹ
Current (07/22) 30
Calls: 23 (77%)
Puts: 7 (23%)
Prior (07/21) 61
Calls: 42 (69%)
Puts: 19 (31%)
Current vs Prior -50.82%
Calls: -45.24% (Calls)
Puts: -63.16% (Puts)
Prior 7-Day Total 269
Calls: 148 (55%)
Puts: 121 (45%)
Prior 7-Day Average 38
Calls: 21 (55%)
Puts: 17 (45%)
Current vs Prior 7-Day Avg -21.93%
Calls: +8.78%
Puts: -59.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $7.9K
Calls: $7.3K (93%)
Puts: $581 (7%)
Prior (07/21) $11.7K
Calls: $7.2K (62%)
Puts: $4.5K (38%)
Current vs Prior -32.56%
Calls: +0.90%
Puts: -86.95%
Prior 7-Day Total $59.1K
Calls: $46.4K (79%)
Puts: $12.7K (21%)
Prior 7-Day Average $8.4K
Calls: $6.6K (79%)
Puts: $1.8K (21%)
Current vs Prior 7-Day Avg -6.53%
Calls: +10.20%
Puts: -67.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.30
Prior (07/21) 0.45
Current vs Prior -32.72%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -75.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 10
Calls: 10 (100%)
Puts: -- (0%)
Prior (07/21) 24
Calls: -- (0%)
Puts: 24 (100%)
Current vs Prior -58.33%
Prior 7-Day Total 467
Calls: 296 (63%)
Puts: 171 (37%)
Prior 7-Day Average 66
Calls: 49 (67%)
Puts: 24 (33%)
Current vs Prior 7-Day Avg -85.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.13% | 16.18%
Prior 13.42% | 16.51%
Current vs Prior -2.13% | -1.98%
Prior 7-Day Avg 8.85% | 14.89%
Current vs 7-Day Avg +48.31% | +8.68%
Prior 7-Day Eod 13.42% | 16.51%
Current vs 7-Day Eod -2.13% | -1.98%
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

Strong bullish conviction with 93% of dollar volume in calls ($7.3K) vs puts ($581). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (23 calls vs 7 puts). P/C ratio dropping 33% - sentiment shifting bullish.

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 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 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.305.40$4.8522.7%10.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 16, top 8)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 211.552.35$1.9541.0%80.3010
$75.00Aug 214.305.40$4.8522.7%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 210.451.20$0.8390.4%70.12--

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. 1 found (best R:R 1.59, avg 1.59)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$82.50Aug 21$2.90$4.60$2.901.59$77.90
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.63, avg 0.63)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$82.50Aug 21$2.90$2.90$4.600.63$77.90
BULL PUT (0)
No bull put found

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 3.69% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$62.50Aug 21$1.95$0.83$2.78$59.72$85.28

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. 1 found (best net $0.95, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$75.00$82.501:2Aug 21$0.95$6.55
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.06%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$1.550.309.4%2.06%11.47%810

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 $82.50 08-21 call last traded $3.17 on 07/17 (now $1.55/$2.35) — try a limit near $1.95.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$4.30$5.40$4.85$6.13 07/15$2.33–$8.00$4.85--
$75.00Sep 18$5.00$7.40$6.20$7.15 07/15$3.15–$9.20$6.20--
$75.00Dec 18$8.80$11.00$9.90$12.82 07/07$6.05–$12.60$9.90--
$75.00Jan 15$9.30$11.90$10.60$10.20 07/14$6.65–$13.35$10.20--
$77.50Aug 21$3.00$3.80$3.40$5.60 07/16$1.85–$6.45$3.40--
$77.50Sep 18$3.90$6.10$5.00$2.00 06/23$2.55–$7.40$3.90--
$77.50Dec 18$7.50$9.90$8.70$6.10 06/24$5.15–$11.05$7.50--
$72.50Aug 21$5.50$6.60$6.05$6.47 07/14$3.08–$9.85$6.05--
$72.50Sep 18$6.50$8.70$7.60$8.60 07/08$4.00–$11.10$7.60--
$72.50Dec 18$10.20$11.60$10.90$14.04 07/07$6.95–$14.05$10.90--
$80.00Aug 21$2.10$2.85$2.48$5.40 07/16$1.35–$5.10$2.48--
$80.00Sep 18$2.80$5.00$3.90$5.20 07/16$2.10–$6.35$3.90--
$80.00Dec 18$6.20$8.50$7.35$6.10 06/30$4.45–$9.75$6.20--
$80.00Jan 15$6.80$9.50$8.15$6.30 06/29$5.05–$10.60$6.80--
$70.00Aug 21$7.10$9.10$8.10$8.05 07/14$4.00–$11.70$8.05--
$70.00Sep 18$8.20$10.40$9.30$12.70 07/07$5.05–$13.00$9.30--
$70.00Dec 18$11.40$13.70$12.55$12.18 07/01$8.10–$15.45$12.18--
$70.00Jan 15$11.80$15.00$13.40$8.54 06/24$8.70–$16.20$11.80--
$82.50Aug 21$1.55$2.35$1.95$3.17 07/17$1.00–$3.85$1.9510
$82.50Sep 18$2.15$4.10$3.13$1.94 06/29$1.68–$5.10$2.15--
$82.50Dec 18$5.20$7.80$6.50$8.35 07/06$3.85–$8.70$6.50--
$67.50Aug 21$8.90$10.90$9.90$5.50 06/25$5.10–$13.85$8.90--
$67.50Dec 18$12.90$14.90$13.90$7.44 06/18$9.10–$17.55$12.90--
$85.00Aug 21$0.90$1.55$1.23$3.05 07/17$0.77–$2.95$1.23--
$85.00Sep 18$1.45$3.30$2.38$3.00 07/02$1.23–$4.05$2.38--
$65.00Aug 21$11.00$13.10$12.05$6.90 06/25$6.45–$16.05$11.00--
$65.00Sep 18$11.80$14.10$12.95$7.20 06/16$7.30–$17.00$11.80--
$65.00Dec 18$14.50$16.50$15.50$10.20 06/26$10.20–$19.45$14.50--
$87.50Aug 21$0.45$1.70$1.08$1.30 07/13$1.05–$2.20$1.08--
$87.50Jan 15$4.60$6.80$5.70$5.20 05/29$3.38–$7.30$5.20--
$62.50Dec 18$16.30$18.70$17.50$9.88 06/18$11.75–$21.35$16.30--
$62.50Jan 21$23.80$27.00$25.40$19.32 06/16$18.65–$28.70$23.80--
$90.00Aug 21$0.05$1.30$0.68$1.50 07/16$0.48–$1.65$0.68--
$90.00Sep 18$0.50$2.20$1.35$0.55 06/26$0.80–$2.35$0.55--
$90.00Jan 15$3.20$6.10$4.65$6.47 07/16$2.83–$6.45$4.65--
$60.00Jan 15$18.90$21.30$20.10$17.80 07/01$13.90–$23.65$18.90--
$92.50Jan 15$2.80$5.50$4.15$2.60 06/17$2.55–$5.40$2.80--
$95.00Jan 15$2.05$4.90$3.48$3.50 06/08$2.17–$5.00$3.48--
$55.00Jan 21$27.00$32.00$29.50$33.03 07/17$22.60–$33.75$29.50--
$100.00Aug 21$0.00$1.00$0.50$0.26 07/09$0.38–$0.58$0.26--
$100.00Dec 18$1.00$3.40$2.20$3.50 07/17$1.30–$3.43$2.20--
$100.00Jan 15$1.30$4.00$2.65$1.55 06/17$1.80–$3.80$1.55--
$47.50Jan 21$32.50$36.50$34.50$27.57 05/21$27.25–$39.00$32.50--
$105.00Aug 21$0.00$0.75$0.38$0.75 06/18$0.38–$0.50$0.38--
$110.00Jan 21$4.70$9.30$7.00$4.17 06/23$4.40–$9.00$4.70--
$40.00Jan 15$34.80$38.40$36.60$28.70 05/20$29.15–$41.50$34.80--
$115.00Jan 21$3.50$8.50$6.00$3.55 06/23$3.95–$8.00$3.55--
$125.00Jan 15$0.15$1.60$0.88$0.71 05/26$0.58–$1.15$0.71--
$140.00Jan 21$0.50$5.50$3.00$2.20 05/26$2.10–$4.00$2.20--
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$3.40$4.30$3.85$3.99 07/13$2.38–$9.65$3.85--
$75.00Dec 18$6.50$9.00$7.75$10.70 06/29$6.45–$12.90$7.75--
$77.50Aug 21$4.50$5.60$5.05$12.30 06/12$3.53–$11.55$5.05--
$77.50Dec 18$7.70$10.20$8.95$13.80 06/24$7.60–$14.25$8.95--
$72.50Aug 21$2.25$3.30$2.78$2.00 07/17$2.08–$8.10$2.25--
$72.50Dec 18$5.30$7.90$6.60$10.80 06/24$5.40–$11.15$6.60--
$80.00Aug 21$5.50$7.40$6.45$14.45 06/12$4.50–$13.95$6.45--
$80.00Sep 18$6.30$8.60$7.45$10.60 06/01$5.90–$14.05$7.45--
$80.00Dec 18$9.10$12.00$10.55$14.90 06/24$8.80–$15.80$10.55--
$70.00Aug 21$1.55$2.65$2.10$1.45 07/16$1.35–$6.50$1.55--
$70.00Dec 18$4.30$6.90$5.60$5.41 07/15$4.85–$9.75$5.41--
$70.00Jan 15$4.90$7.50$6.20$5.70 07/02$5.10–$9.70$5.70--
$67.50Aug 21$0.85$2.35$1.60$1.63 07/15$0.83–$5.15$1.60--
$67.50Jan 15$3.90$6.60$5.25$8.40 06/03$4.40–$8.40$5.25--
$85.00Aug 21$9.20$11.40$10.30$14.35 06/04$7.35–$18.20$10.30--
$85.00Jan 15$12.80$15.40$14.10$17.20 06/02$11.85–$20.15$14.10--
$65.00Aug 21$0.45$1.75$1.10$1.13 07/13$0.75–$4.00$1.10--
$65.00Sep 18$0.95$2.65$1.80$4.18 06/17$1.35–$4.45$1.80--
$65.00Dec 18$2.80$5.50$4.15$7.95 06/18$3.33–$7.05$4.15--
$65.00Jan 15$3.20$5.70$4.45$4.50 07/02$3.73–$7.10$4.45--
$65.00Jan 21$7.20$11.10$9.15$11.50 06/17$8.20–$12.15$9.15--
$62.50Aug 21$0.45$1.20$0.83$0.60 07/16$0.38–$3.03$0.60--
$62.50Sep 18$0.60$2.15$1.38$4.23 05/20$0.95–$3.55$1.38--
$62.50Jan 15$2.55$5.10$3.83$5.48 06/29$3.18–$6.15$3.83--
$62.50Jan 21$6.00$11.00$8.50$11.80 06/22$7.25–$10.65$8.50--
$60.00Aug 21$0.05$1.25$0.65$0.45 07/16$0.50–$2.38$0.45--
$60.00Sep 18$0.35$1.90$1.13$1.15 07/09$0.83–$2.93$1.13--
$57.50Aug 21$0.05$0.75$0.40$0.67 07/10$0.40–$1.70$0.40--
$57.50Dec 18$1.30$3.40$2.35$3.50 06/26$1.88–$4.75$2.35--
$57.50Jan 15$1.55$3.80$2.68$5.25 06/22$2.23–$4.35$2.68--
$55.00Aug 21$0.10$0.50$0.30$0.30 07/17$0.30–$1.27$0.30--
$55.00Sep 18$0.15$1.40$0.77$0.58 07/14$0.60–$1.75$0.58--
$55.00Dec 18$0.95$3.10$2.03$1.89 07/13$1.53–$3.90$1.89--
$50.00Aug 21$0.00$0.35$0.18$0.28 07/14$0.18–$0.65$0.18--
$50.00Sep 18$0.05$1.25$0.65$1.19 06/15$0.40–$1.00$0.65--
$50.00Dec 18$0.35$2.20$1.28$2.53 06/22$1.05–$2.28$1.28--
$50.00Jan 15$0.55$2.45$1.50$1.25 07/06$1.18–$3.08$1.25--
$47.50Sep 18$0.00$1.20$0.60$0.23 07/14$0.23–$0.75$0.23--
$47.50Dec 18$0.50$2.00$1.25$1.09 07/13$0.95–$1.78$1.09--
$45.00Aug 21$0.00$0.75$0.38$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–$0.68$0.18--
$45.00Jan 15$0.20$2.00$1.10$1.44 06/29$0.73–$1.80$1.10--
$42.50Aug 21$0.00$0.75$0.38$0.20 06/30$0.13–$0.48$0.20--
$40.00Aug 21$0.00$0.75$0.38$0.20 06/23$0.38–$0.55$0.20--
$40.00Dec 18$0.10$1.55$0.83$0.98 06/22$0.50–$1.00$0.83--
$37.50Aug 21$0.00$0.75$0.38$0.15 06/22$0.38–$0.53$0.15--
$37.50Sep 18$0.00$0.75$0.38$0.24 06/25$0.38–$0.57$0.24--
$37.50Dec 18$0.05$1.45$0.75$0.40 07/09$0.35–$0.88$0.40--
$37.50Jan 15$0.05$1.55$0.80$0.92 05/21$0.43–$0.98$0.80--
$35.00Sep 18$0.00$0.75$0.38$0.23 06/15$0.38–$0.55$0.23--
$35.00Dec 18$0.05$1.35$0.70$0.40 06/25$0.40–$0.83$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 23
Total Puts 7
Put/Call Ratio 0.30
Net Difference 16

Prior's Put/Call Breakdown

Total Calls 42
Total Puts 19
Put/Call Ratio 0.45
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 148
Total Puts 121
Average Put/Call Ratio 1.25
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