Tour v397
TRU
TRANSUNION
$76.51 +3.50%
(7/23 19:13) ◀
|
Friday, July 24, 2026 (4:01am)
January 2026
|
▶ (7/27 14:10)
◀ 7/24 04:01 ▶

Option Volume

Detail
ℹ
Current (07/25) 3
Calls: 1 (33%)
Puts: 2 (67%)
Prior (07/23) 14
Calls: 3 (21%)
Puts: 11 (79%)
Current vs Prior -78.57%
Calls: -66.67% (Calls)
Puts: -81.82% (Puts)
Prior 7-Day Total 245
Calls: 156 (64%)
Puts: 89 (36%)
Prior 7-Day Average 35
Calls: 22 (64%)
Puts: 12 (36%)
Current vs Prior 7-Day Avg -91.43%
Calls: -95.51%
Puts: -84.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $300
Calls: $140 (47%)
Puts: $160 (53%)
Prior (07/23) $1.7K
Calls: $375 (22%)
Puts: $1.3K (78%)
Current vs Prior -82.59%
Calls: -62.67%
Puts: -88.13%
Prior 7-Day Total $58.7K
Calls: $46.3K (79%)
Puts: $12.3K (21%)
Prior 7-Day Average $8.4K
Calls: $6.6K (79%)
Puts: $1.8K (21%)
Current vs Prior 7-Day Avg -96.42%
Calls: -97.89%
Puts: -90.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 2.00
Prior (07/23) 3.67
Current vs Prior -45.45%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +95.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 85
Calls: 43 (51%)
Puts: 42 (49%)
Prior (07/23) 53
Calls: -- (0%)
Puts: 53 (100%)
Current vs Prior +60.38%
Prior 7-Day Total 444
Calls: 278 (63%)
Puts: 166 (37%)
Prior 7-Day Average 63
Calls: 55 (67%)
Puts: 27 (33%)
Current vs Prior 7-Day Avg +34.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.68% | 16.27%
Prior 13.14% | 16.19%
Current vs Prior -3.50% | +0.53%
Prior 7-Day Avg 10.97% | 15.51%
Current vs 7-Day Avg +15.53% | +4.91%
Prior 7-Day Eod 13.14% | 16.19%
Current vs 7-Day Eod -3.50% | +0.53%
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

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 79% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio dropping 45% - sentiment shifting bullish.

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 3, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.851.95$1.4078.6%10.2443
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.101.05$0.58163.8%10.0718
$65.00Aug 210.601.45$1.0283.3%10.1424

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 21.73, avg 21.73)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$55.00Aug 21$0.44$9.56$0.4421.73$64.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.05, avg 0.05)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$55.00Aug 21$0.44$0.44$9.560.05$64.56

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. 2 found (cheapest 2.59% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$55.00Aug 21$1.40$0.58$1.98$53.02$86.98
$85.00$65.00Aug 21$1.40$1.02$2.42$62.58$87.42

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 $-0.14, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$65.00$55.001:2Aug 21-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.11%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$0.850.2411.1%1.11%12.21%143

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 $85.00 08-21 call last traded $3.05 on 07/17 (now $0.85/$1.95) — try a limit near $1.40. Most tradeable put: the $65.00 08-21 put last traded $1.13 on 07/13 (now $0.60/$1.45) — try a limit near $1.02.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$3.00$4.50$3.75$5.60 07/16$2.45–$6.45$3.75--
$77.50Sep 18$4.00$6.40$5.20$2.00 06/23$3.50–$7.40$4.00--
$77.50Dec 18$7.30$10.50$8.90$6.10 06/24$6.50–$11.05$7.30--
$75.00Aug 21$4.20$5.90$5.05$6.13 07/15$3.15–$8.00$5.05--
$75.00Sep 18$5.30$7.80$6.55$7.15 07/15$4.10–$9.20$6.55--
$75.00Dec 18$8.50$11.70$10.10$12.82 07/07$7.30–$12.60$10.10--
$75.00Jan 15$9.00$12.40$10.70$10.20 07/14$7.60–$13.35$10.20--
$80.00Aug 21$1.95$3.30$2.63$5.40 07/16$1.73–$5.10$2.63--
$80.00Sep 18$3.00$5.30$4.15$5.20 07/16$2.75–$6.35$4.15--
$80.00Dec 18$6.30$9.30$7.80$6.10 06/30$5.55–$9.75$6.30--
$80.00Jan 15$6.80$9.20$8.00$6.30 06/29$5.90–$10.60$6.80--
$72.50Aug 21$5.70$7.70$6.70$6.47 07/14$4.20–$9.85$6.47--
$72.50Sep 18$6.70$9.60$8.15$8.60 07/08$5.15–$11.10$8.15--
$72.50Dec 18$10.50$12.20$11.35$14.04 07/07$8.10–$14.05$11.35--
$82.50Aug 21$1.10$2.45$1.78$3.17 07/17$1.25–$3.85$1.78--
$82.50Sep 18$1.95$4.20$3.08$1.94 06/29$2.15–$5.10$1.95--
$82.50Dec 18$4.90$8.10$6.50$8.35 07/06$4.90–$8.70$6.50--
$70.00Aug 21$7.50$9.10$8.30$8.05 07/14$5.35–$11.70$8.05--
$70.00Sep 18$8.90$10.30$9.60$12.70 07/07$6.00–$13.00$9.60--
$70.00Dec 18$11.10$14.30$12.70$12.18 07/01$9.40–$15.45$12.18--
$70.00Jan 15$12.10$15.10$13.60$8.54 06/24$9.90–$16.20$12.10--
$85.00Aug 21$0.85$1.95$1.40$3.05 07/17$1.00–$2.95$1.4043
$85.00Sep 18$1.25$3.30$2.28$3.00 07/02$1.65–$4.05$2.28--
$67.50Aug 21$9.30$11.20$10.25$5.50 06/25$6.75–$13.85$9.30--
$67.50Dec 18$13.00$16.50$14.75$7.44 06/18$10.45–$17.55$13.00--
$87.50Aug 21$0.15$1.50$0.83$1.30 07/13$0.65–$2.20$0.83--
$87.50Jan 15$4.00$6.30$5.15$5.20 05/29$3.95–$7.30$5.15--
$65.00Aug 21$11.40$13.30$12.35$6.90 06/25$8.30–$16.05$11.40--
$65.00Sep 18$12.40$14.80$13.60$7.20 06/16$9.10–$17.00$12.40--
$65.00Dec 18$14.70$17.60$16.15$10.20 06/26$11.70–$19.45$14.70--
$90.00Aug 21$0.05$1.35$0.70$1.50 07/16$0.50–$1.65$0.70--
$90.00Sep 18$0.40$2.20$1.30$0.55 06/26$0.90–$2.35$0.55--
$90.00Jan 15$3.30$6.40$4.85$6.47 07/16$3.38–$6.45$4.85--
$62.50Dec 18$16.50$19.90$18.20$9.88 06/18$13.20–$21.35$16.50--
$62.50Jan 21$23.50$26.20$24.85$19.32 06/16$20.75–$28.70$23.50--
$92.50Jan 15$2.80$4.90$3.85$2.60 06/17$2.85–$5.40$2.80--
$60.00Jan 15$19.10$22.50$20.80$17.80 07/01$16.15–$23.65$19.10--
$95.00Jan 15$2.20$4.80$3.50$3.50 06/08$2.55–$5.00$3.50--
$55.00Jan 21$28.00$32.90$30.45$33.03 07/17$25.25–$33.75$30.45--
$100.00Aug 21$0.05$1.05$0.55$0.26 07/09$0.38–$0.58$0.26--
$100.00Dec 18$0.95$3.60$2.28$3.50 07/17$1.65–$3.43$2.28--
$100.00Jan 15$1.75$3.50$2.63$1.55 06/17$1.88–$3.80$1.75--
$105.00Aug 21$0.05$0.95$0.50$0.75 06/18$0.38–$0.50$0.50--
$47.50Jan 21$33.00$38.00$35.50$27.57 05/21$29.75–$39.00$33.00--
$110.00Jan 21$5.00$9.70$7.35$4.17 06/23$5.50–$9.00$5.00--
$40.00Jan 15$35.90$39.20$37.55$28.70 05/20$31.65–$41.50$35.90--
$115.00Jan 21$4.00$8.00$6.00$3.55 06/23$4.75–$8.00$4.00--
$125.00Jan 15$0.05$1.65$0.85$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
$77.50Aug 21$3.70$5.60$4.65$12.30 06/12$3.53–$9.45$4.65--
$77.50Dec 18$7.50$10.30$8.90$13.80 06/24$7.60–$12.85$8.90--
$75.00Aug 21$2.55$4.40$3.48$3.99 07/13$2.38–$7.70$3.48--
$75.00Dec 18$6.00$9.00$7.50$10.70 06/29$6.45–$11.30$7.50--
$80.00Aug 21$5.10$7.20$6.15$14.45 06/12$4.50–$11.45$6.15--
$80.00Sep 18$6.20$8.40$7.30$10.60 06/01$5.90–$12.10$7.30--
$80.00Dec 18$8.60$11.70$10.15$14.90 06/24$8.80–$14.35$10.15--
$72.50Aug 21$1.65$3.50$2.58$2.00 07/17$2.08–$6.25$2.00--
$72.50Dec 18$4.90$7.90$6.40$10.80 06/24$5.40–$9.55$6.40--
$70.00Aug 21$1.10$2.75$1.93$1.45 07/16$1.35–$4.90$1.45--
$70.00Dec 18$4.20$6.90$5.55$5.41 07/15$4.85–$8.20$5.41--
$70.00Jan 15$4.40$7.40$5.90$5.70 07/02$5.10–$8.70$5.70--
$85.00Aug 21$8.50$11.00$9.75$14.35 06/04$7.35–$15.40$9.75--
$85.00Jan 15$12.70$14.80$13.75$17.20 06/02$11.85–$18.50$13.75--
$67.50Aug 21$0.70$2.15$1.42$1.63 07/15$0.83–$3.80$1.42--
$67.50Jan 15$3.70$6.50$5.10$8.40 06/03$4.40–$7.50$5.10--
$65.00Aug 21$0.60$1.45$1.02$1.13 07/13$0.75–$2.90$1.0224
$65.00Sep 18$1.00$2.60$1.80$4.18 06/17$1.35–$3.60$1.80--
$65.00Dec 18$2.90$5.20$4.05$7.95 06/18$3.33–$6.10$4.05--
$65.00Jan 15$2.95$5.70$4.33$4.50 07/02$3.73–$6.25$4.33--
$65.00Jan 21$7.00$11.90$9.45$11.50 06/17$8.20–$11.25$9.45--
$62.50Aug 21$0.20$1.30$0.75$0.60 07/16$0.38–$2.15$0.60--
$62.50Sep 18$0.45$2.10$1.28$4.23 05/20$0.95–$2.85$1.28--
$62.50Jan 15$2.65$5.10$3.88$5.48 06/29$3.18–$5.50$3.88--
$62.50Jan 21$6.00$11.00$8.50$11.80 06/22$7.25–$10.50$8.50--
$60.00Aug 21$0.20$1.20$0.70$0.45 07/16$0.50–$1.65$0.45--
$60.00Sep 18$0.30$1.70$1.00$1.15 07/09$0.83–$2.33$1.00--
$57.50Aug 21$0.10$0.80$0.45$0.67 07/10$0.40–$1.15$0.45--
$57.50Dec 18$1.15$3.40$2.28$3.50 06/26$1.88–$3.60$2.28--
$57.50Jan 15$1.40$3.80$2.60$5.25 06/22$2.23–$3.80$2.60--
$55.00Aug 21$0.10$1.05$0.58$0.30 07/17$0.30–$1.08$0.3018
$55.00Sep 18$0.05$1.40$0.73$0.58 07/14$0.60–$1.48$0.58--
$55.00Dec 18$0.95$2.85$1.90$1.89 07/13$1.53–$2.90$1.89--
$50.00Aug 21$0.05$1.10$0.58$0.28 07/14$0.18–$0.65$0.28--
$50.00Sep 18$0.05$0.95$0.50$1.19 06/15$0.40–$0.90$0.50--
$50.00Dec 18$0.65$2.20$1.43$2.53 06/22$1.05–$1.85$1.43--
$50.00Jan 15$0.45$2.45$1.45$1.25 07/06$1.18–$2.23$1.25--
$47.50Sep 18$0.05$0.75$0.40$0.23 07/14$0.23–$0.73$0.23--
$47.50Dec 18$0.05$1.95$1.00$1.09 07/13$0.95–$1.53$1.00--
$45.00Aug 21$0.05$0.75$0.40$0.25 06/25$0.30–$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$0.25$2.00$1.13$1.44 06/29$0.73–$1.55$1.13--
$42.50Aug 21$0.05$0.20$0.13$0.20 06/30$0.13–$0.48$0.13--
$40.00Aug 21$0.05$0.75$0.40$0.20 06/23$0.38–$0.55$0.20--
$40.00Dec 18$0.05$1.55$0.80$0.98 06/22$0.50–$1.00$0.80--
$37.50Aug 21$0.05$0.30$0.18$0.15 06/22$0.18–$0.53$0.15--
$37.50Sep 18$0.05$0.75$0.40$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$0.05$1.25$0.65$0.23 06/15$0.38–$0.65$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$0.80$0.43$0.59 06/18$0.38–$0.78$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 1
Total Puts 2
Put/Call Ratio 2.00
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 156
Total Puts 89
Average Put/Call Ratio 1.02
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