Tour v394
TRU
TRANSUNION
$73.83 -2.08%
(7/22 21:09) ◀
|
Thursday, July 23, 2026 (7:13pm)
January 2026
|
▶ (7/24 04:01)
◀ 7/23 19:13 ▶

Option Volume

Detail
ℹ
Current (07/23) 14
Calls: 3 (21%)
Puts: 11 (79%)
Prior (07/22) 30
Calls: 23 (77%)
Puts: 7 (23%)
Current vs Prior -53.33%
Calls: -86.96% (Calls)
Puts: +57.14% (Puts)
Prior 7-Day Total 273
Calls: 162 (59%)
Puts: 111 (41%)
Prior 7-Day Average 39
Calls: 23 (59%)
Puts: 15 (41%)
Current vs Prior 7-Day Avg -64.10%
Calls: -87.04%
Puts: -30.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.7K
Calls: $375 (22%)
Puts: $1.3K (78%)
Prior (07/22) $7.9K
Calls: $7.3K (93%)
Puts: $581 (7%)
Current vs Prior -78.15%
Calls: -94.87%
Puts: +132.01%
Prior 7-Day Total $62.8K
Calls: $51.0K (81%)
Puts: $11.8K (19%)
Prior 7-Day Average $9.0K
Calls: $7.3K (81%)
Puts: $1.7K (19%)
Current vs Prior 7-Day Avg -80.81%
Calls: -94.85%
Puts: -20.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 3.67
Prior (07/22) 0.30
Current vs Prior +1104.76%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +259.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 53
Calls: -- (0%)
Puts: 53 (100%)
Prior (07/22) 10
Calls: 10 (100%)
Puts: -- (0%)
Current vs Prior +430.00%
Prior 7-Day Total 437
Calls: 302 (69%)
Puts: 135 (31%)
Prior 7-Day Average 62
Calls: 50 (69%)
Puts: 22 (31%)
Current vs Prior 7-Day Avg -15.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.14% | 16.19%
Prior 13.13% | 16.18%
Current vs Prior +0.06% | +0.03%
Prior 7-Day Avg 9.93% | 15.17%
Current vs 7-Day Avg +32.30% | +6.66%
Prior 7-Day Eod 13.13% | 16.18%
Current vs 7-Day Eod +0.06% | +0.03%
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

Strong bearish conviction with 78% of dollar volume in puts ($1.3K) vs calls ($375). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 3.67 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 4 active (total vol 11, top 6)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.901.60$1.2556.0%30.22--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 211.101.70$1.4042.9%60.2018
$60.00Aug 210.300.95$0.63103.2%10.109
$62.50Aug 210.451.30$0.8896.6%10.1426

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 9.00, avg 6.41)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Aug 21$0.25$2.25$0.259.00$62.25
$65.00$62.50Aug 21$0.52$1.98$0.523.81$64.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.26, avg 0.18)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.52$0.52$1.980.26$64.48
$62.50$60.00Aug 21$0.25$0.25$2.250.11$62.25

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. 3 found (cheapest 2.55% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Aug 21$1.25$0.63$1.88$58.12$84.38
$82.50$62.50Aug 21$1.25$0.88$2.13$60.37$84.63
$82.50$65.00Aug 21$1.25$1.40$2.65$62.35$85.15

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. 1 found (best R:R 8.26, cheapest $0.27)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.27$2.238.26

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 $-0.36, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Aug 21-$0.36$2.14
$62.50$60.001:2Aug 21-$0.38$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.22%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$0.900.2211.7%1.22%12.96%3--

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 $1.10/$1.70) — try a limit near $1.13.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$3.00$3.90$3.45$6.13 07/15$2.33–$8.00$3.45--
$75.00Sep 18$4.00$5.50$4.75$7.15 07/15$3.15–$9.20$4.75--
$75.00Dec 18$7.40$9.00$8.20$12.82 07/07$6.05–$12.60$8.20--
$75.00Jan 15$7.80$10.40$9.10$10.20 07/14$6.65–$13.35$9.10--
$72.50Aug 21$4.20$5.30$4.75$6.47 07/14$3.08–$9.85$4.75--
$72.50Sep 18$5.20$6.70$5.95$8.60 07/08$4.00–$11.10$5.95--
$72.50Dec 18$8.80$10.10$9.45$14.04 07/07$6.95–$14.05$9.45--
$77.50Aug 21$1.80$3.10$2.45$5.60 07/16$1.85–$6.45$2.45--
$77.50Sep 18$3.00$4.40$3.70$2.00 06/23$2.55–$7.40$3.00--
$77.50Dec 18$6.60$7.90$7.25$6.10 06/24$5.15–$11.05$6.60--
$70.00Aug 21$5.50$7.70$6.60$8.05 07/14$4.00–$11.70$6.60--
$70.00Sep 18$6.90$8.10$7.50$12.70 07/07$5.05–$13.00$7.50--
$70.00Dec 18$9.90$12.30$11.10$12.18 07/01$8.10–$15.45$11.10--
$70.00Jan 15$10.40$13.00$11.70$8.54 06/24$8.70–$16.20$10.40--
$80.00Aug 21$1.20$2.65$1.92$5.40 07/16$1.35–$5.10$1.92--
$80.00Sep 18$2.20$4.00$3.10$5.20 07/16$2.10–$6.35$3.10--
$80.00Dec 18$5.20$6.90$6.05$6.10 06/30$4.45–$9.75$6.05--
$80.00Jan 15$6.00$7.50$6.75$6.30 06/29$5.05–$10.60$6.30--
$67.50Aug 21$7.20$8.80$8.00$5.50 06/25$5.10–$13.85$7.20--
$67.50Dec 18$11.50$13.70$12.60$7.44 06/18$9.10–$17.55$11.50--
$82.50Aug 21$0.90$1.60$1.25$3.17 07/17$1.00–$3.85$1.25--
$82.50Sep 18$1.40$3.00$2.20$1.94 06/29$1.68–$5.10$1.94--
$82.50Dec 18$4.50$6.00$5.25$8.35 07/06$3.85–$8.70$5.25--
$65.00Aug 21$9.20$10.60$9.90$6.90 06/25$6.45–$16.05$9.20--
$65.00Sep 18$10.10$12.30$11.20$7.20 06/16$7.30–$17.00$10.10--
$65.00Dec 18$12.70$15.30$14.00$10.20 06/26$10.20–$19.45$12.70--
$85.00Aug 21$0.40$1.60$1.00$3.05 07/17$0.77–$2.95$1.00--
$85.00Sep 18$0.85$2.65$1.75$3.00 07/02$1.23–$4.05$1.75--
$62.50Dec 18$14.70$17.00$15.85$9.88 06/18$11.75–$21.35$14.70--
$62.50Jan 21$21.00$25.70$23.35$19.32 06/16$18.65–$28.70$21.00--
$87.50Aug 21$0.05$1.25$0.65$1.30 07/13$0.65–$2.20$0.65--
$87.50Jan 15$3.90$4.90$4.40$5.20 05/29$3.38–$7.30$4.40--
$60.00Jan 15$16.90$19.60$18.25$17.80 07/01$13.90–$23.65$17.80--
$90.00Aug 21$0.10$1.05$0.58$1.50 07/16$0.48–$1.65$0.58--
$90.00Sep 18$0.10$1.70$0.90$0.55 06/26$0.80–$2.35$0.55--
$90.00Jan 15$2.85$4.60$3.72$6.47 07/16$2.83–$6.45$3.72--
$92.50Jan 15$2.90$3.70$3.30$2.60 06/17$2.55–$5.40$2.90--
$55.00Jan 21$25.50$30.00$27.75$33.03 07/17$22.60–$33.75$27.75--
$95.00Jan 15$2.45$3.50$2.98$3.50 06/08$2.17–$5.00$2.98--
$100.00Aug 21$0.00$0.75$0.38$0.26 07/09$0.38–$0.58$0.26--
$100.00Dec 18$0.70$2.95$1.83$3.50 07/17$1.30–$3.43$1.83--
$100.00Jan 15$1.00$2.75$1.88$1.55 06/17$1.80–$3.80$1.55--
$47.50Jan 21$30.50$35.00$32.75$27.57 05/21$27.25–$39.00$30.50--
$105.00Aug 21$0.00$0.75$0.38$0.75 06/18$0.38–$0.50$0.38--
$40.00Jan 15$33.70$36.40$35.05$28.70 05/20$29.15–$41.50$33.70--
$110.00Jan 21$5.00$8.50$6.75$4.17 06/23$4.40–$9.00$5.00--
$115.00Jan 21$3.00$8.00$5.50$3.55 06/23$4.00–$8.00$3.55--
$125.00Jan 15$0.10$1.50$0.80$0.71 05/26$0.58–$1.15$0.71--
$140.00Jan 21$0.10$5.00$2.55$2.20 05/26$2.10–$4.00$2.20--
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$4.20$5.70$4.95$3.99 07/13$2.38–$9.65$4.20--
$75.00Dec 18$7.40$10.00$8.70$10.70 06/29$6.45–$12.90$8.70--
$72.50Aug 21$3.00$4.40$3.70$2.00 07/17$2.08–$8.10$3.00--
$72.50Dec 18$6.20$8.60$7.40$10.80 06/24$5.40–$11.15$7.40--
$77.50Aug 21$5.50$7.20$6.35$12.30 06/12$3.53–$11.55$6.35--
$77.50Dec 18$8.80$11.40$10.10$13.80 06/24$7.60–$14.25$10.10--
$70.00Aug 21$2.10$3.20$2.65$1.45 07/16$1.35–$6.50$2.10--
$70.00Dec 18$5.10$7.70$6.40$5.41 07/15$4.85–$9.75$5.41--
$70.00Jan 15$6.40$7.60$7.00$5.70 07/02$5.10–$9.70$6.40--
$80.00Aug 21$7.20$8.80$8.00$14.45 06/12$4.50–$13.95$8.00--
$80.00Sep 18$7.90$9.70$8.80$10.60 06/01$5.90–$14.05$8.80--
$80.00Dec 18$10.30$13.30$11.80$14.90 06/24$8.80–$15.80$11.80--
$67.50Aug 21$1.50$2.35$1.93$1.63 07/15$0.83–$5.15$1.63--
$67.50Jan 15$5.40$6.50$5.95$8.40 06/03$4.40–$8.40$5.95--
$65.00Aug 21$1.10$1.70$1.40$1.13 07/13$0.75–$4.00$1.1318
$65.00Sep 18$1.80$2.90$2.35$4.18 06/17$1.35–$4.45$2.35--
$65.00Dec 18$3.40$5.70$4.55$7.95 06/18$3.33–$7.05$4.55--
$65.00Jan 15$3.90$6.00$4.95$4.50 07/02$3.73–$7.10$4.50--
$65.00Jan 21$8.00$11.50$9.75$11.50 06/17$8.20–$12.15$9.75--
$85.00Aug 21$10.90$13.40$12.15$14.35 06/04$7.35–$18.20$12.15--
$85.00Jan 15$14.10$16.60$15.35$17.20 06/02$11.85–$20.15$15.35--
$62.50Aug 21$0.45$1.30$0.88$0.60 07/16$0.38–$3.03$0.6026
$62.50Sep 18$0.90$2.10$1.50$4.23 05/20$0.95–$3.55$1.50--
$62.50Jan 15$3.70$5.00$4.35$5.48 06/29$3.18–$6.15$4.35--
$62.50Jan 21$6.90$10.50$8.70$11.80 06/22$7.25–$10.65$8.70--
$60.00Aug 21$0.30$0.95$0.63$0.45 07/16$0.50–$2.38$0.459
$60.00Sep 18$0.60$2.00$1.30$1.15 07/09$0.83–$2.73$1.15--
$57.50Aug 21$0.05$0.75$0.40$0.67 07/10$0.40–$1.70$0.40--
$57.50Dec 18$1.60$3.40$2.50$3.50 06/26$1.88–$4.75$2.50--
$57.50Jan 15$1.90$3.40$2.65$5.25 06/22$2.23–$4.35$2.65--
$55.00Aug 21$0.10$0.90$0.50$0.30 07/17$0.30–$1.27$0.30--
$55.00Sep 18$0.35$0.90$0.63$0.58 07/14$0.60–$1.75$0.58--
$55.00Dec 18$1.15$3.20$2.17$1.89 07/13$1.53–$3.90$1.89--
$50.00Aug 21$0.00$0.40$0.20$0.28 07/14$0.18–$0.65$0.20--
$50.00Sep 18$0.05$0.95$0.50$1.19 06/15$0.40–$1.00$0.50--
$50.00Dec 18$0.55$2.30$1.42$2.53 06/22$1.05–$2.28$1.42--
$50.00Jan 15$0.80$2.60$1.70$1.25 07/06$1.18–$3.08$1.25--
$47.50Sep 18$0.05$0.75$0.40$0.23 07/14$0.23–$0.73$0.23--
$47.50Dec 18$0.20$2.10$1.15$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$0.95$0.50$0.18 07/14$0.15–$0.68$0.18--
$45.00Jan 15$0.35$2.05$1.20$1.44 06/29$0.73–$1.80$1.20--
$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$0.20$0.95$0.57$0.98 06/22$0.50–$1.00$0.57--
$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$0.75$0.40$0.40 07/09$0.35–$0.88$0.40--
$37.50Jan 15$0.20$0.75$0.48$0.92 05/21$0.43–$0.98$0.48--
$35.00Sep 18$0.00$0.95$0.48$0.23 06/15$0.38–$0.55$0.23--
$35.00Dec 18$0.05$0.95$0.50$0.40 06/25$0.40–$0.78$0.40--
$35.00Jan 15$0.05$1.50$0.78$0.59 06/18$0.38–$0.78$0.59--

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 3
Total Puts 11
Put/Call Ratio 3.67
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 7
Put/Call Ratio 0.30
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 162
Total Puts 111
Average Put/Call Ratio 1.02
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