Tour v477
TRU
TRANSUNION
$78.62 -2.04%
(7/30 19:41) ◀
|
Friday, July 31, 2026 (7:14pm)
January 2026
|
▶ (8/3 18:59)
◀ 7/31 19:14 ▶

Option Volume

Detail
ℹ
Current (07/31) 83
Calls: 15 (18%)
Puts: 68 (82%)
Prior (07/30) 1,317
Calls: 1,109 (84%)
Puts: 208 (16%)
Current vs Prior -93.70%
Calls: -98.65% (Calls)
Puts: -67.31% (Puts)
Prior 7-Day Total 5,862
Calls: 3,786 (65%)
Puts: 2,076 (35%)
Prior 7-Day Average 837
Calls: 540 (65%)
Puts: 296 (35%)
Current vs Prior 7-Day Avg -90.09%
Calls: -97.23%
Puts: -77.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $9.2K
Calls: $3.6K (39%)
Puts: $5.6K (61%)
Prior (07/30) $123.9K
Calls: $77.4K (62%)
Puts: $46.5K (38%)
Current vs Prior -92.57%
Calls: -95.36%
Puts: -87.93%
Prior 7-Day Total $1.34M
Calls: $783.2K (59%)
Puts: $555.5K (41%)
Prior 7-Day Average $191.2K
Calls: $111.9K (59%)
Puts: $79.4K (41%)
Current vs Prior 7-Day Avg -95.19%
Calls: -96.79%
Puts: -92.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 4.53
Prior (07/30) 0.19
Current vs Prior +2317.05%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +282.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 819
Calls: 19 (2%)
Puts: 800 (98%)
Prior (07/30) 1,671
Calls: 996 (60%)
Puts: 675 (40%)
Current vs Prior -50.99%
Prior 7-Day Total 12,425
Calls: 8,657 (70%)
Puts: 3,768 (30%)
Prior 7-Day Average 1,775
Calls: 1,442 (70%)
Puts: 628 (30%)
Current vs Prior 7-Day Avg -53.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.98% | 14.25%
Prior 10.19% | 14.20%
Current vs Prior -2.03% | +0.30%
Prior 7-Day Avg 11.72% | 15.31%
Current vs 7-Day Avg -14.79% | -6.97%
Prior 7-Day Eod 10.19% | 14.20%
Current vs 7-Day Eod -2.03% | +0.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.76% | 30.55%
Calls: 34.48% | 29.03%
Puts: 37.04% | 32.06%
Prior 35.76% | 30.55%
Calls: 34.48% | 29.03%
Puts: 37.04% | 32.06%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.75% | 22.36%
Calls: 24.75% | 21.67%
Puts: 24.75% | 23.04%
Current vs 7-Day Avg +44.48% | +36.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($5.6K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 94% vs prior. Extreme bearish P/C ratio of 4.53 - 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. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 213.204.50$3.8533.8%10.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 76, top 38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.003.20$2.6046.2%120.4419
$77.50Aug 213.204.50$3.8533.8%10.56--
$90.00Aug 210.050.55$0.30166.7%10.09--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.051.00$0.53179.2%380.0788
$70.00Aug 210.501.00$0.7566.7%210.1527
$65.00Aug 210.100.75$0.43151.2%20.08568
$75.00Aug 211.302.50$1.9063.2%10.3286

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 14.62, avg 5.58)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$90.00Aug 21$2.30$7.70$2.303.35$82.30
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.32$4.68$0.3214.62$69.68
$75.00$70.00Aug 21$1.15$3.85$1.153.35$73.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.00, avg 0.42)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$1.25$1.25$1.251.00$78.75
$80.00$90.00Aug 21$2.30$2.30$7.700.30$82.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Aug 21$1.15$1.15$3.850.30$73.85
$70.00$65.00Aug 21$0.32$0.32$4.680.07$69.68

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 0.93% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Aug 21$0.30$0.43$0.73$64.27$90.73
$90.00$60.00Aug 21$0.30$0.53$0.83$59.17$90.83
$90.00$70.00Aug 21$0.30$0.75$1.05$68.95$91.05
$90.00$75.00Aug 21$0.30$1.90$2.20$72.80$92.20
$80.00$65.00Aug 21$2.60$0.43$3.03$61.97$83.03
$80.00$60.00Aug 21$2.60$0.53$3.13$56.87$83.13
$80.00$70.00Aug 21$2.60$0.75$3.35$66.65$83.35
$80.00$75.00Aug 21$2.60$1.90$4.50$70.50$84.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.92, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7578/80Aug 21$2.40$2.600.92$72.60$79.90
70/7580/90Aug 21$3.45$6.550.53$71.55$83.45
65/7078/80Aug 21$1.57$3.430.46$68.43$79.07
65/7080/90Aug 21$2.62$7.380.36$67.38$82.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.90, cheapest $0.42)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.42$4.5810.90
$65.00$70.00$75.00Aug 21$0.83$4.175.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.11, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$1.35$1.15
$80.00$90.001:2Aug 21$2.00$8.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.11$4.89
$65.00$60.001:2Aug 21-$0.63$4.37
$75.00$70.001:2Aug 21$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.54%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.000.441.8%2.54%4.30%1219

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. 98 contracts (avg 74 vol/day, 98 traded recently)

TRU averages only 74 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 $80.00 08-21 call last traded $4.07 on 07/20 (now $2.00/$3.20) — try a limit near $2.60. Most tradeable put: the $65.00 01-15 put last traded $4.50 on 07/02 (now $2.95/$4.00) — try a limit near $3.48.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$3.20$4.50$3.85$3.65 07/21$2.45–$8.30$3.65--
$77.50Sep 18$4.60$6.90$5.75$2.00 06/23$3.70–$9.75$4.60--
$77.50Dec 18$8.30$11.20$9.75$6.10 06/24$7.25–$13.20$8.30--
$80.00Aug 21$2.00$3.20$2.60$4.07 07/20$1.92–$6.45$2.6019
$80.00Sep 18$3.30$5.00$4.15$5.20 07/16$3.10–$8.10$4.15--
$80.00Dec 18$7.00$9.90$8.45$6.10 06/30$6.05–$11.75$7.00--
$80.00Jan 15$7.80$10.70$9.25$6.30 06/29$6.75–$13.15$7.80--
$75.00Aug 21$4.70$6.10$5.40$4.49 07/22$3.45–$10.30$4.70--
$75.00Sep 18$6.10$8.20$7.15$7.15 07/15$4.75–$11.60$7.15--
$75.00Dec 18$9.60$11.80$10.70$12.82 07/07$8.20–$14.60$10.70--
$75.00Jan 15$10.40$13.20$11.80$10.20 07/14$9.10–$16.25$10.40--
$82.50Aug 21$1.00$2.25$1.63$1.18 07/23$1.25–$4.80$1.18--
$82.50Sep 18$2.35$3.90$3.13$1.94 06/29$2.20–$6.65$2.35--
$82.50Dec 18$5.90$8.50$7.20$8.35 07/06$5.25–$10.90$7.20--
$72.50Aug 21$6.50$8.20$7.35$6.47 07/14$4.75–$12.50$6.50--
$72.50Sep 18$7.60$10.30$8.95$8.60 07/08$5.95–$13.80$8.60--
$72.50Dec 18$11.10$13.90$12.50$10.50 07/22$9.45–$16.80$11.10--
$85.00Aug 21$0.30$1.80$1.05$1.25 07/24$1.00–$3.50$1.05--
$85.00Sep 18$1.60$3.10$2.35$3.50 07/20$1.75–$4.90$2.35--
$70.00Aug 21$8.60$10.30$9.45$8.05 07/14$6.60–$14.80$8.60--
$70.00Sep 18$9.50$12.10$10.80$12.70 07/07$7.50–$15.70$10.80--
$70.00Dec 18$12.70$15.20$13.95$12.18 07/01$11.10–$18.45$12.70--
$70.00Jan 15$13.50$16.10$14.80$8.54 06/24$11.70–$19.50$13.50--
$87.50Aug 21$0.05$1.10$0.58$0.77 07/20$0.58–$2.47$0.58--
$87.50Jan 15$4.80$7.30$6.05$5.20 05/29$4.40–$9.25$5.20--
$67.50Aug 21$10.80$12.50$11.65$5.50 06/25$8.00–$17.35$10.80--
$67.50Dec 18$14.00$17.10$15.55$7.44 06/18$12.60–$20.70$14.00--
$90.00Aug 21$0.05$0.55$0.30$0.35 07/20$0.30–$1.65$0.30--
$90.00Sep 18$0.35$2.10$1.23$0.55 06/26$0.90–$3.03$0.55--
$90.00Jan 15$4.00$6.70$5.35$6.47 07/16$3.72–$8.15$5.35--
$65.00Aug 21$13.00$14.90$13.95$6.90 06/25$9.90–$19.80$13.00--
$65.00Sep 18$13.60$16.50$15.05$7.20 06/16$11.20–$20.15$13.60--
$65.00Dec 18$16.00$19.50$17.75$10.20 06/26$14.00–$22.70$16.00--
$92.50Jan 15$3.30$6.00$4.65$2.60 06/17$3.30–$6.90$3.30--
$62.50Dec 18$17.90$21.30$19.60$9.88 06/18$15.85–$24.65$17.90--
$62.50Jan 21$25.00$29.50$27.25$19.32 06/16$23.35–$31.50$25.00--
$95.00Sep 18$0.45$0.70$0.57$0.63 07/22$0.57–$1.85$0.57--
$95.00Jan 15$2.45$5.10$3.78$3.50 06/08$2.98–$6.05$3.50--
$60.00Jan 15$20.70$24.00$22.35$17.80 07/01$18.25–$27.35$20.70--
$100.00Aug 21$0.00$0.75$0.38$0.26 07/09$0.15–$0.58$0.26--
$100.00Dec 18$1.15$3.50$2.33$3.50 07/17$1.83–$4.30$2.33--
$100.00Jan 15$1.50$4.30$2.90$1.55 06/17$1.88–$4.55$1.55--
$55.00Jan 21$29.50$34.50$32.00$33.03 07/17$27.75–$36.75$32.00--
$105.00Aug 21$0.00$0.75$0.38$0.09 07/20$0.38–$0.50$0.09--
$110.00Jan 21$6.00$10.50$8.25$4.17 06/23$6.75–$10.35$6.00--
$115.00Jan 21$4.50$9.50$7.00$3.55 06/23$5.50–$9.00$4.50--
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Aug 21$2.25$3.40$2.83$12.30 06/12$1.48–$6.35$2.83--
$77.50Dec 18$6.20$8.90$7.55$13.80 06/24$5.95–$10.10$7.55--
$80.00Aug 21$3.40$4.60$4.00$14.45 06/12$2.15–$8.00$4.00--
$80.00Sep 18$4.60$6.30$5.45$10.60 06/01$3.45–$8.80$5.45--
$80.00Dec 18$7.40$10.20$8.80$14.90 06/24$6.90–$11.80$8.80--
$75.00Aug 21$1.30$2.50$1.90$3.80 07/21$1.00–$4.95$1.9086
$75.00Dec 18$5.30$7.80$6.55$10.70 06/29$5.20–$8.70$6.55--
$72.50Aug 21$0.70$1.85$1.27$2.09 07/20$0.68–$3.70$1.27--
$72.50Dec 18$4.50$6.80$5.65$10.80 06/24$4.28–$7.40$5.65--
$85.00Aug 21$6.50$8.20$7.35$14.35 06/04$3.83–$12.15$7.35--
$85.00Jan 15$10.60$13.60$12.10$17.20 06/02$9.60–$15.35$12.10--
$70.00Aug 21$0.50$1.00$0.75$1.45 07/16$0.43–$2.80$0.7527
$70.00Dec 18$3.50$5.90$4.70$5.41 07/15$3.58–$6.40$4.70--
$70.00Jan 15$3.90$6.30$5.10$5.70 07/02$4.10–$7.00$5.10--
$67.50Aug 21$0.05$1.05$0.55$1.63 07/15$0.55–$1.95$0.55--
$67.50Jan 15$3.20$5.50$4.35$5.39 07/21$3.25–$5.95$4.35--
$65.00Aug 21$0.10$0.75$0.43$0.80 07/24$0.18–$1.55$0.43568
$65.00Sep 18$0.35$1.65$1.00$2.00 07/23$0.73–$2.35$1.00--
$65.00Dec 18$2.05$4.40$3.23$7.95 06/18$2.50–$4.55$3.23--
$65.00Jan 15$2.95$4.00$3.48$4.50 07/02$2.55–$4.95$3.4812
$65.00Jan 21$6.00$11.00$8.50$11.50 06/17$7.75–$9.75$8.50--
$62.50Aug 21$0.05$0.70$0.38$0.85 07/23$0.33–$1.17$0.38--
$62.50Jan 15$2.00$4.30$3.15$5.48 06/29$2.42–$4.35$3.15--
$62.50Jan 21$6.10$9.60$7.85$11.80 06/22$7.00–$8.85$7.85--
$60.00Aug 21$0.05$1.00$0.53$0.60 07/23$0.15–$0.93$0.5388
$60.00Sep 18$0.05$1.30$0.68$1.15 07/09$0.45–$1.48$0.68--
$57.50Aug 21$0.00$0.10$0.05$0.67 07/10$0.05–$0.68$0.05--
$57.50Sep 18$0.05$1.25$0.65$0.90 07/23$0.60–$1.05$0.65--
$57.50Dec 18$0.90$2.80$1.85$3.50 06/26$1.38–$2.53$1.85--
$57.50Jan 15$1.05$3.30$2.17$5.25 06/22$1.65–$2.90$2.17--
$55.00Aug 21$0.00$0.10$0.05$0.35 07/24$0.05–$0.65$0.0519
$55.00Sep 18$0.05$1.00$0.53$0.58 07/14$0.53–$0.83$0.53--
$55.00Dec 18$0.65$2.35$1.50$1.89 07/13$1.13–$2.17$1.50--
$50.00Aug 21$0.00$0.05$0.03$0.10 07/23$0.03–$0.58$0.03--
$50.00Sep 18$0.00$1.10$0.55$1.19 06/15$0.40–$0.68$0.55--
$50.00Dec 18$0.05$1.95$1.00$2.53 06/22$0.93–$1.53$1.00--
$50.00Jan 15$0.50$2.15$1.33$1.25 07/06$1.02–$1.70$1.25--
$47.50Aug 21$0.00$0.85$0.43$0.05 07/20$0.38–$0.53$0.05--
$47.50Sep 18$0.00$0.75$0.38$0.23 07/14$0.23–$0.63$0.23--
$47.50Dec 18$0.05$1.75$0.90$1.09 07/13$0.85–$1.25$0.90--
$45.00Aug 21$0.00$0.05$0.03$0.25 06/25$0.03–$0.53$0.03--
$45.00Sep 18$0.00$0.75$0.38$0.34 07/21$0.13–$0.60$0.34--
$45.00Jan 15$0.05$1.80$0.93$1.44 06/29$0.73–$1.23$0.93--
$42.50Aug 21$0.00$0.05$0.03$0.20 06/30$0.03–$0.48$0.03--
$40.00Aug 21$0.00$0.05$0.03$0.20 06/23$0.03–$0.48$0.03--
$40.00Dec 18$0.05$1.45$0.75$0.98 06/22$0.40–$0.83$0.75--
$37.50Aug 21$0.00$0.05$0.03$0.05 07/20$0.03–$0.48$0.03--
$37.50Sep 18$0.00$0.75$0.38$0.24 06/25$0.38–$0.53$0.24--
$37.50Dec 18$0.05$0.75$0.40$0.40 07/09$0.20–$0.78$0.40--
$35.00Sep 18$0.00$0.75$0.38$0.23 06/15$0.38–$0.65$0.23--
$35.00Dec 18$0.05$1.30$0.68$0.40 06/25$0.23–$0.73$0.40--
$35.00Jan 15$0.05$1.40$0.73$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 15
Total Puts 68
Put/Call Ratio 4.53
Net Difference -53

Prior's Put/Call Breakdown

Total Calls 1,109
Total Puts 208
Put/Call Ratio 0.19
Net Difference 901

Prior 7-Day Put/Call Summary

Total Calls 3,786
Total Puts 2,076
Average Put/Call Ratio 1.18
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