Tour v487
TRU
TRANSUNION
$79.98 +1.73%
$79.97 (-0.01%)🌙
as of 08/03 06:59 PM
(7/31 19:14) ◀
|
Monday, August 3, 2026 (6:59pm)
January 2026
|
▶ (8/4 19:17)
◀ 8/3 18:59 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,115
Calls: -- (0%)
Puts: 1,115 (100%)
Prior (07/31) 83
Calls: 15 (18%)
Puts: 68 (82%)
Current vs Prior +1243.37%
Calls: -100.00% (Calls)
Puts: +1539.71% (Puts)
Prior 7-Day Total 5,915
Calls: 3,778 (64%)
Puts: 2,137 (36%)
Prior 7-Day Average 845
Calls: 539 (64%)
Puts: 305 (36%)
Current vs Prior 7-Day Avg +31.95%
Calls: -100.00%
Puts: +265.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $131.9K
Calls: -- (0%)
Puts: $131.9K (100%)
Prior (07/31) $9.2K
Calls: $3.6K (39%)
Puts: $5.6K (61%)
Current vs Prior +1333.47%
Calls: -100.00%
Puts: +2251.30%
Prior 7-Day Total $1.34M
Calls: $779.5K (58%)
Puts: $560.6K (42%)
Prior 7-Day Average $191.4K
Calls: $111.4K (58%)
Puts: $80.1K (42%)
Current vs Prior 7-Day Avg -31.10%
Calls: -100.00%
Puts: +64.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.00
Prior (07/31) 4.53
Current vs Prior -77.94%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg -44.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 704
Calls: -- (0%)
Puts: 704 (100%)
Prior (07/31) 819
Calls: 19 (2%)
Puts: 800 (98%)
Current vs Prior -14.04%
Prior 7-Day Total 13,234
Calls: 8,666 (65%)
Puts: 4,568 (35%)
Prior 7-Day Average 1,890
Calls: 1,444 (69%)
Puts: 652 (31%)
Current vs Prior 7-Day Avg -62.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.69% | 14.13%
Prior 9.98% | 14.25%
Current vs Prior -2.95% | -0.82%
Prior 7-Day Avg 11.27% | 15.04%
Current vs 7-Day Avg -14.01% | -6.04%
Prior 7-Day Eod 9.98% | 14.25%
Current vs 7-Day Eod -2.95% | -0.82%
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 28.21% | 25.03%
Calls: 27.83% | 24.03%
Puts: 28.58% | 26.03%
Current vs 7-Day Avg +26.78% | +22.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 100% of dollar volume in puts ($131.9K) vs calls (--). Massive premium surge with dollar volume up 1333% vs prior. Unusually high activity with volume up 1243% vs prior - elevated interest. P/C ratio dropping 78% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
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 NEUTRAL
Prior BEARISH
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. 3 active (total vol 1.1K, top 552)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.601.20$0.9066.7%5520.18568
$75.00Aug 211.101.80$1.4548.3%5440.2686
$70.00Aug 210.350.90$0.6387.3%160.1247

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 8.26, avg 5.90)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.27$2.23$0.278.26$72.23
$75.00$72.50Aug 21$0.55$1.95$0.553.55$74.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.28, avg 0.20)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.55$0.55$1.950.28$74.45
$72.50$70.00Aug 21$0.27$0.27$2.230.12$72.23

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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 7.93, cheapest $0.28)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.28$2.227.93

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 $-0.35, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$0.35$2.15
$72.50$70.001:2Aug 21-$0.36$2.14

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

No covered call setups found

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. 117 contracts (avg 261 vol/day, 117 traded recently)

TRU averages only 261 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 $85.00 09-18 put last traded $5.40 on 07/28 (now $7.30/$8.30) — try a limit near $7.30.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.50$4.10$3.30$2.20 07/31$1.92–$6.45$2.50--
$80.00Sep 18$4.20$5.60$4.90$4.90 07/30$3.10–$8.10$4.90--
$80.00Dec 18$7.60$10.70$9.15$6.10 06/30$6.05–$11.75$7.60--
$80.00Jan 15$9.20$10.60$9.90$12.85 07/28$6.75–$13.15$9.90--
$77.50Aug 21$3.90$5.30$4.60$3.80 07/31$2.45–$8.30$3.90--
$77.50Sep 18$5.40$7.50$6.45$2.00 06/23$3.70–$9.75$5.40--
$77.50Dec 18$8.90$12.00$10.45$6.10 06/24$7.25–$13.20$8.90--
$77.50Jan 15$9.90$12.60$11.25$15.50 07/28$8.40–$14.70$11.25--
$82.50Aug 21$1.55$2.85$2.20$2.03 07/30$1.25–$4.80$2.03--
$82.50Sep 18$3.10$4.60$3.85$1.94 06/29$2.20–$6.65$3.10--
$82.50Dec 18$6.40$9.40$7.90$8.35 07/06$5.25–$10.90$7.90--
$75.00Aug 21$5.50$7.40$6.45$4.49 07/22$3.45–$10.30$5.50--
$75.00Sep 18$7.00$9.30$8.15$7.15 07/15$4.75–$11.60$7.15--
$75.00Dec 18$10.50$13.30$11.90$12.82 07/07$8.20–$14.60$11.90--
$75.00Jan 15$11.80$14.10$12.95$10.20 07/14$9.10–$16.25$11.80--
$75.00Jan 21$18.50$23.50$21.00$25.48 07/28$17.05–$25.10$21.00--
$85.00Aug 21$0.80$1.90$1.35$2.60 07/29$1.00–$3.50$1.35--
$85.00Sep 18$2.20$3.60$2.90$4.70 07/29$1.75–$4.90$2.90--
$85.00Dec 18$6.00$8.20$7.10$8.60 07/28$4.90–$9.65$7.10--
$72.50Aug 21$7.40$9.80$8.60$6.47 07/14$4.75–$12.50$7.40--
$72.50Sep 18$8.70$11.10$9.90$8.60 07/08$5.95–$13.80$8.70--
$72.50Dec 18$12.50$14.90$13.70$10.50 07/22$9.45–$16.80$12.50--
$87.50Aug 21$0.30$1.55$0.93$1.10 07/30$0.58–$2.47$0.93--
$87.50Sep 18$1.60$3.20$2.40$2.04 07/30$1.28–$3.95$2.04--
$70.00Aug 21$9.60$11.50$10.55$8.05 07/14$6.60–$14.80$9.60--
$70.00Sep 18$10.60$13.00$11.80$12.70 07/07$7.50–$15.70$11.80--
$70.00Dec 18$14.10$16.50$15.30$12.18 07/01$11.10–$18.45$14.10--
$70.00Jan 15$14.80$17.20$16.00$8.54 06/24$11.70–$19.50$14.80--
$90.00Aug 21$0.05$1.10$0.58$0.25 07/31$0.30–$1.65$0.25--
$90.00Sep 18$0.85$2.50$1.68$0.55 06/26$0.90–$3.03$0.85--
$90.00Jan 15$4.90$7.20$6.05$7.50 07/28$3.72–$8.15$6.05--
$67.50Aug 21$11.90$14.10$13.00$5.50 06/25$8.00–$17.35$11.90--
$67.50Dec 18$15.40$18.20$16.80$7.44 06/18$12.60–$20.70$15.40--
$92.50Jan 15$4.30$6.40$5.35$2.60 06/17$3.30–$6.90$4.30--
$65.00Aug 21$14.20$17.00$15.60$6.90 06/25$9.90–$19.80$14.20--
$65.00Sep 18$14.60$17.30$15.95$7.20 06/16$11.20–$20.15$14.60--
$65.00Dec 18$17.30$20.10$18.70$10.20 06/26$14.00–$22.70$17.30--
$65.00Jan 21$24.30$28.50$26.40$30.00 07/28$21.85–$30.25$26.40--
$95.00Aug 21$0.00$0.75$0.38$0.49 07/29$0.38–$0.90$0.38--
$95.00Sep 18$0.20$1.50$0.85$0.50 07/31$0.57–$1.85$0.50--
$95.00Jan 15$2.90$5.70$4.30$3.50 06/08$2.98–$6.05$3.50--
$62.50Dec 18$19.20$22.00$20.60$9.88 06/18$15.85–$24.65$19.20--
$62.50Jan 21$25.50$30.50$28.00$19.32 06/16$23.35–$31.50$25.50--
$60.00Jan 15$21.90$24.70$23.30$17.80 07/01$18.25–$27.35$21.90--
$100.00Aug 21$0.00$0.80$0.40$0.30 07/28$0.15–$0.58$0.30--
$100.00Dec 18$1.65$4.00$2.83$4.50 07/28$1.83–$4.30$2.83--
$100.00Jan 15$2.20$4.70$3.45$1.55 06/17$1.88–$4.55$2.20--
$55.00Jan 21$30.50$35.50$33.00$33.03 07/17$27.75–$36.75$33.00--
$105.00Aug 21$0.00$0.75$0.38$0.09 07/20$0.38–$0.50$0.09--
$105.00Dec 18$0.90$3.20$2.05$3.00 07/28$1.23–$3.03$2.05--
$110.00Dec 18$0.60$2.50$1.55$2.27 07/28$0.95–$2.08$1.55--
$110.00Jan 21$7.00$10.40$8.70$4.17 06/23$6.75–$10.35$7.00--
$115.00Jan 21$5.10$9.50$7.30$3.55 06/23$5.50–$9.00$5.10--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.50$3.80$3.15$2.30 07/30$2.15–$8.00$2.50--
$80.00Dec 18$6.80$9.60$8.20$14.90 06/24$6.90–$11.80$8.20--
$77.50Aug 21$1.55$2.60$2.08$12.30 06/12$1.48–$6.35$2.08--
$77.50Sep 18$2.95$4.20$3.58$3.88 07/30$2.55–$7.30$3.58--
$77.50Dec 18$5.70$8.50$7.10$13.80 06/24$5.95–$10.10$7.10--
$82.50Aug 21$3.70$5.50$4.60$3.90 07/30$3.08–$9.90$3.90--
$75.00Aug 21$1.10$1.80$1.45$1.56 07/31$1.00–$4.95$1.4586
$75.00Dec 18$4.70$7.50$6.10$10.70 06/29$5.20–$8.70$6.10--
$85.00Aug 21$5.40$7.60$6.50$5.23 07/30$3.83–$12.15$5.40--
$85.00Sep 18$7.30$8.30$7.80$5.40 07/28$5.40–$12.65$7.303
$72.50Aug 21$0.60$1.20$0.90$0.90 07/30$0.68–$3.70$0.90568
$72.50Dec 18$3.80$6.20$5.00$5.30 07/30$4.28–$7.40$5.00--
$87.50Aug 21$6.90$9.60$8.25$9.00 07/30$5.40–$14.25$8.25--
$70.00Aug 21$0.35$0.90$0.63$0.65 07/31$0.43–$2.80$0.6347
$70.00Sep 18$0.55$2.10$1.33$1.40 07/28$1.18–$3.80$1.33--
$70.00Dec 18$3.00$5.50$4.25$5.41 07/15$3.58–$6.40$4.25--
$70.00Jan 15$3.50$5.90$4.70$5.70 07/02$4.10–$7.00$4.70--
$90.00Aug 21$9.10$11.90$10.50$10.20 07/30$7.20–$16.60$10.20--
$90.00Jan 15$13.10$15.80$14.45$11.92 07/28$12.45–$19.00$13.10--
$67.50Aug 21$0.05$0.75$0.40$1.63 07/15$0.40–$1.95$0.40--
$67.50Sep 18$0.55$1.95$1.25$1.55 07/28$0.88–$2.85$1.25--
$67.50Jan 15$2.60$5.20$3.90$5.39 07/21$3.25–$5.95$3.90--
$65.00Aug 21$0.05$0.75$0.40$0.64 07/31$0.18–$1.55$0.40--
$65.00Sep 18$0.30$1.20$0.75$0.78 07/28$0.73–$2.35$0.75--
$65.00Dec 18$1.65$4.00$2.83$2.16 07/28$2.50–$4.55$2.16--
$65.00Jan 15$2.00$4.50$3.25$3.40 07/31$2.55–$4.95$3.25--
$65.00Jan 21$6.00$9.60$7.80$11.50 06/17$7.75–$9.75$7.80--
$95.00Aug 21$13.80$17.10$15.45$15.44 07/30$11.35–$21.30$15.44--
$62.50Aug 21$0.00$0.95$0.48$0.10 07/30$0.33–$1.17$0.10--
$62.50Sep 18$0.10$1.20$0.65$0.55 07/28$0.65–$1.70$0.55--
$62.50Jan 15$1.55$3.90$2.73$2.05 07/28$2.42–$4.35$2.05--
$62.50Jan 21$5.00$8.50$6.75$11.80 06/22$6.75–$8.85$6.75--
$60.00Aug 21$0.05$0.40$0.23$0.15 07/31$0.15–$0.93$0.15--
$60.00Sep 18$0.05$0.95$0.50$0.66 07/30$0.45–$1.48$0.50--
$100.00Jan 15$20.50$23.60$22.05$18.66 07/28$19.15–$27.40$20.50--
$57.50Aug 21$0.00$0.80$0.40$0.10 07/30$0.05–$0.68$0.10--
$57.50Sep 18$0.05$0.95$0.50$0.90 07/23$0.50–$1.05$0.50--
$57.50Dec 18$0.65$2.65$1.65$3.50 06/26$1.38–$2.53$1.65--
$57.50Jan 15$0.85$3.10$1.98$5.25 06/22$1.65–$2.90$1.98--
$55.00Aug 21$0.00$0.75$0.38$0.67 07/31$0.05–$0.65$0.38--
$55.00Sep 18$0.05$0.95$0.50$0.58 07/14$0.50–$0.83$0.50--
$55.00Dec 18$0.35$2.30$1.33$1.89 07/13$1.13–$2.17$1.33--
$50.00Aug 21$0.00$0.05$0.03$0.10 07/23$0.03–$0.58$0.03--
$50.00Sep 18$0.00$0.95$0.48$1.19 06/15$0.40–$0.68$0.48--
$50.00Dec 18$0.25$1.85$1.05$2.53 06/22$0.93–$1.53$1.05--
$50.00Jan 15$0.45$2.05$1.25$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$0.95$0.48$0.23 07/14$0.23–$0.63$0.23--
$47.50Dec 18$0.10$1.45$0.78$1.09 07/13$0.78–$1.25$0.78--
$45.00Aug 21$0.00$0.05$0.03$0.05 07/27$0.03–$0.53$0.03--
$45.00Sep 18$0.00$0.95$0.48$0.25 07/28$0.13–$0.60$0.25--
$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$0.05 07/27$0.03–$0.48$0.03--
$42.50Jan 21$0.05$3.60$1.83$2.50 07/27$1.83–$3.00$1.83--
$40.00Aug 21$0.00$0.05$0.03$0.20 06/23$0.03–$0.48$0.03--
$40.00Dec 18$0.05$0.95$0.50$0.98 06/22$0.40–$0.83$0.50--
$37.50Aug 21$0.00$0.05$0.03$0.05 07/20$0.03–$0.48$0.03--
$37.50Sep 18$0.00$0.90$0.45$0.24 06/25$0.38–$0.53$0.24--
$37.50Dec 18$0.00$0.95$0.48$0.21 07/30$0.20–$0.78$0.21--
$35.00Sep 18$0.00$0.85$0.43$0.23 06/15$0.38–$0.65$0.23--
$35.00Dec 18$0.00$0.95$0.48$0.23 07/30$0.23–$0.73$0.23--
$35.00Jan 15$0.00$0.80$0.40$0.59 06/18$0.38–$0.78$0.40--
$125.00Jan 15$43.00$47.10$45.05$42.30 07/29$40.70–$51.50$43.00--
$32.50Jan 15$0.00$0.95$0.48$0.24 07/30$0.23–$0.73$0.24--

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 --
Total Puts 1,115
Put/Call Ratio 1.00
Net Difference -1,115

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 68
Put/Call Ratio 4.53
Net Difference -53

Prior 7-Day Put/Call Summary

Total Calls 3,778
Total Puts 2,137
Average Put/Call Ratio 1.79
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