Tour v492
TRU
TRANSUNION
$79.97 -2.14%
(8/4 19:17) ◀
|
Wednesday, August 5, 2026 (7:18pm)
January 2026
|
▶ (8/6 19:17)
◀ 8/5 19:18 ▶

Option Volume

Detail
ℹ
Current (08/05) 12
Calls: -- (0%)
Puts: 12 (100%)
Prior (08/04) 9
Calls: 5 (56%)
Puts: 4 (44%)
Current vs Prior +33.33%
Calls: -100.00% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 7,022
Calls: 3,779 (54%)
Puts: 3,243 (46%)
Prior 7-Day Average 1,003
Calls: 539 (54%)
Puts: 463 (46%)
Current vs Prior 7-Day Avg -98.80%
Calls: -100.00%
Puts: -97.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.6K
Calls: -- (0%)
Puts: $2.6K (100%)
Prior (08/04) $1.4K
Calls: $838 (59%)
Puts: $578 (41%)
Current vs Prior +82.91%
Calls: -100.00%
Puts: +348.10%
Prior 7-Day Total $1.47M
Calls: $779.8K (53%)
Puts: $691.5K (47%)
Prior 7-Day Average $210.2K
Calls: $111.4K (53%)
Puts: $98.8K (47%)
Current vs Prior 7-Day Avg -98.77%
Calls: -100.00%
Puts: -97.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.00
Prior (08/04) 0.80
Current vs Prior +25.00%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -19.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 22
Calls: -- (0%)
Puts: 22 (100%)
Prior (08/04) 745
Calls: 719 (97%)
Puts: 26 (3%)
Current vs Prior -97.05%
Prior 7-Day Total 14,545
Calls: 9,342 (64%)
Puts: 5,203 (36%)
Prior 7-Day Average 2,077
Calls: 1,557 (68%)
Puts: 743 (32%)
Current vs Prior 7-Day Avg -98.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.92% | 13.32%
Prior 9.06% | 13.22%
Current vs Prior -1.54% | +0.77%
Prior 7-Day Avg 10.26% | 14.31%
Current vs 7-Day Avg -13.09% | -6.91%
Prior 7-Day Eod 9.06% | 13.22%
Current vs 7-Day Eod -1.54% | +0.77%
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 35.11% | 30.39%
Calls: 34.00% | 28.76%
Puts: 36.23% | 32.02%
Current vs 7-Day Avg +1.84% | +0.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 100% of dollar volume in puts ($2.6K) vs calls (--). Elevated premium activity with dollar volume up 83% vs prior. Declining open interest (down 97%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
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 NEUTRAL
Prior NEUTRAL
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. 2 active (total vol 10, top 5)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.250.70$0.4893.7%50.11--
$72.50Sep 181.552.85$2.2059.1%50.25--

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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

No setups found for this strategy

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. 118 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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.05$3.40$2.72$2.20 07/31$1.92–$6.45$2.20--
$80.00Sep 18$4.10$5.30$4.70$4.90 07/30$3.10–$8.10$4.70--
$80.00Dec 18$7.80$10.20$9.00$6.10 06/30$6.05–$11.75$7.80--
$80.00Jan 15$8.50$11.10$9.80$12.85 07/28$6.75–$13.15$9.80--
$77.50Aug 21$3.30$5.00$4.15$3.80 07/31$2.45–$8.30$3.80--
$77.50Sep 18$5.20$6.90$6.05$2.00 06/23$3.70–$9.75$5.20--
$77.50Dec 18$9.20$11.50$10.35$6.10 06/24$7.25–$13.20$9.20--
$77.50Jan 15$9.90$12.30$11.10$15.50 07/28$8.40–$14.70$11.10--
$82.50Aug 21$1.25$2.35$1.80$2.03 07/30$1.25–$4.80$1.80--
$82.50Sep 18$2.85$4.30$3.58$1.94 06/29$2.20–$6.65$2.85--
$82.50Dec 18$6.60$9.00$7.80$8.35 07/06$5.25–$10.90$7.80--
$75.00Aug 21$5.00$6.90$5.95$4.49 07/22$3.45–$10.30$5.00--
$75.00Sep 18$6.70$8.60$7.65$7.15 07/15$4.75–$11.60$7.15--
$75.00Dec 18$10.50$13.00$11.75$12.82 07/07$8.20–$14.60$11.75--
$75.00Jan 15$11.40$13.80$12.60$10.20 07/14$9.10–$16.25$11.40--
$75.00Jan 21$18.50$22.50$20.50$25.48 07/28$17.05–$25.10$20.50--
$85.00Aug 21$0.65$1.60$1.13$2.60 07/29$1.00–$3.50$1.13--
$85.00Sep 18$2.05$3.30$2.68$4.70 07/29$1.75–$4.90$2.68--
$85.00Dec 18$5.50$7.90$6.70$8.60 07/28$4.90–$9.65$6.70--
$72.50Aug 21$7.00$9.00$8.00$6.47 07/14$4.75–$12.50$7.00--
$72.50Sep 18$8.30$10.50$9.40$8.60 07/08$5.95–$13.80$8.60--
$72.50Dec 18$12.00$14.50$13.25$10.50 07/22$9.45–$16.80$12.00--
$87.50Aug 21$0.20$1.10$0.65$1.10 07/30$0.58–$2.47$0.65--
$87.50Sep 18$1.40$2.60$2.00$2.04 07/30$1.28–$3.95$2.00--
$70.00Aug 21$9.20$11.20$10.20$8.05 07/14$6.60–$14.80$9.20--
$70.00Sep 18$10.30$12.50$11.40$12.70 07/07$7.50–$15.70$11.40--
$70.00Dec 18$13.60$16.20$14.90$12.18 07/01$11.10–$18.45$13.60--
$70.00Jan 15$14.40$16.50$15.45$8.54 06/24$11.70–$19.50$14.40--
$90.00Aug 21$0.05$0.85$0.45$0.25 07/31$0.30–$1.58$0.25--
$90.00Sep 18$0.75$2.00$1.38$0.55 06/26$0.90–$3.03$0.75--
$90.00Jan 15$4.20$7.00$5.60$7.50 07/28$3.72–$8.15$5.60--
$67.50Aug 21$11.50$13.60$12.55$5.50 06/25$8.00–$17.35$11.50--
$67.50Dec 18$15.40$17.60$16.50$7.44 06/18$12.60–$20.70$15.40--
$92.50Jan 15$3.40$6.20$4.80$2.60 06/17$3.30–$6.90$3.40--
$65.00Aug 21$13.80$16.20$15.00$6.90 06/25$9.90–$19.80$13.80--
$65.00Sep 18$14.80$16.80$15.80$7.20 06/16$11.20–$20.15$14.80--
$65.00Dec 18$17.30$19.80$18.55$10.20 06/26$14.00–$22.70$17.30--
$65.00Jan 21$24.00$27.60$25.80$30.00 07/28$21.85–$30.25$25.80--
$95.00Aug 21$0.00$0.70$0.35$0.49 07/29$0.20–$0.78$0.35--
$95.00Sep 18$0.05$1.20$0.63$0.50 07/31$0.57–$1.85$0.50--
$95.00Jan 15$3.10$5.60$4.35$3.50 06/08$2.98–$6.05$3.50--
$62.50Dec 18$19.30$21.50$20.40$9.88 06/18$15.85–$24.65$19.30--
$62.50Jan 21$25.50$29.20$27.35$19.32 06/16$23.35–$31.50$25.50--
$60.00Jan 15$21.90$24.40$23.15$17.80 07/01$18.25–$27.35$21.90--
$100.00Aug 21$0.00$0.75$0.38$0.30 07/28$0.15–$0.58$0.30--
$100.00Dec 18$2.00$3.70$2.85$4.50 07/28$1.83–$4.30$2.85--
$100.00Jan 15$1.70$4.40$3.05$1.55 06/17$1.88–$4.55$1.70--
$55.00Jan 21$30.50$34.00$32.25$33.03 07/17$27.75–$36.75$32.25--
$105.00Aug 21$0.00$0.80$0.40$0.09 07/20$0.38–$0.50$0.09--
$105.00Dec 18$0.90$2.85$1.88$3.00 07/28$1.23–$3.03$1.88--
$110.00Dec 18$0.60$2.20$1.40$2.27 07/28$0.95–$2.08$1.40--
$110.00Jan 21$6.00$11.00$8.50$4.17 06/23$6.75–$10.35$6.00--
$115.00Jan 21$5.00$9.50$7.25$3.55 06/23$5.50–$9.00$5.00--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.25$3.70$2.98$2.30 07/30$2.15–$8.00$2.30--
$80.00Dec 18$6.80$8.90$7.85$14.90 06/24$6.90–$11.80$7.85--
$77.50Aug 21$1.30$2.50$1.90$12.30 06/12$1.48–$6.35$1.90--
$77.50Sep 18$2.85$4.00$3.43$3.88 07/30$2.55–$7.30$3.43--
$77.50Dec 18$5.70$7.80$6.75$13.80 06/24$5.95–$10.10$6.75--
$82.50Aug 21$3.60$5.30$4.45$3.90 07/30$3.08–$9.90$3.90--
$75.00Aug 21$0.60$1.70$1.15$1.56 07/31$1.00–$4.95$1.15--
$75.00Dec 18$4.60$6.90$5.75$10.70 06/29$5.20–$8.70$5.75--
$75.00Jan 15$5.20$7.30$6.25--$6.25–$6.25—$5.2022
$85.00Aug 21$5.30$7.20$6.25$5.23 07/30$3.83–$12.15$5.30--
$85.00Sep 18$6.70$8.40$7.55$5.40 07/28$5.40–$12.65$6.70--
$72.50Aug 21$0.20$1.00$0.60$0.90 07/30$0.60–$3.70$0.60--
$72.50Dec 18$3.80$5.80$4.80$5.30 07/30$4.28–$7.40$4.80--
$87.50Aug 21$7.30$9.40$8.35$9.00 07/30$5.40–$14.25$8.35--
$70.00Aug 21$0.25$0.70$0.48$0.65 07/31$0.43–$2.80$0.48--
$70.00Sep 18$0.70$1.90$1.30$1.40 07/28$1.18–$3.80$1.30--
$70.00Dec 18$3.00$5.00$4.00$5.41 07/15$3.58–$6.40$4.00--
$70.00Jan 15$3.40$5.60$4.50$5.70 07/02$4.10–$7.00$4.50--
$90.00Aug 21$9.00$11.80$10.40$10.20 07/30$7.20–$16.60$10.20--
$90.00Jan 15$13.30$15.60$14.45$11.92 07/28$12.45–$19.00$13.30--
$67.50Aug 21$0.05$0.75$0.40$1.63 07/15$0.40–$1.95$0.40--
$67.50Sep 18$0.45$1.35$0.90$1.55 07/28$0.88–$2.85$0.90--
$67.50Jan 15$2.80$4.90$3.85$5.39 07/21$3.25–$5.95$3.85--
$65.00Aug 21$0.00$0.95$0.48$0.64 07/31$0.18–$1.55$0.48--
$65.00Sep 18$0.15$1.15$0.65$0.78 07/28$0.65–$2.35$0.65--
$65.00Dec 18$1.85$3.80$2.83$2.16 07/28$2.50–$4.55$2.16--
$65.00Jan 15$2.20$4.20$3.20$3.40 07/31$2.55–$4.95$3.20--
$65.00Jan 21$6.00$9.40$7.70$11.50 06/17$7.55–$9.75$7.70--
$95.00Aug 21$13.70$16.70$15.20$15.44 07/30$11.35–$21.30$15.20--
$62.50Aug 21$0.00$0.75$0.38$0.10 07/30$0.33–$1.17$0.10--
$62.50Sep 18$0.15$1.00$0.57$0.55 07/28$0.57–$1.70$0.55--
$62.50Jan 15$1.70$3.30$2.50$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$0.00$0.75$0.38$0.15 07/31$0.03–$0.93$0.15--
$60.00Sep 18$0.05$0.70$0.38$0.66 07/30$0.38–$1.48$0.38--
$100.00Jan 15$20.80$23.20$22.00$18.66 07/28$19.15–$27.40$20.80--
$57.50Aug 21$0.00$0.80$0.40$0.10 07/30$0.05–$0.68$0.10--
$57.50Sep 18$0.05$0.75$0.40$0.90 07/23$0.40–$1.05$0.40--
$57.50Dec 18$0.75$2.10$1.43$3.50 06/26$1.38–$2.53$1.43--
$57.50Jan 15$0.95$2.75$1.85$5.25 06/22$1.65–$2.90$1.85--
$55.00Aug 21$0.00$0.75$0.38$0.67 07/31$0.05–$0.65$0.38--
$55.00Sep 18$0.00$0.75$0.38$0.58 07/14$0.38–$0.83$0.38--
$55.00Dec 18$0.50$1.70$1.10$1.89 07/13$1.10–$2.17$1.10--
$50.00Aug 21$0.00$0.05$0.03$0.10 07/23$0.03–$0.58$0.03--
$50.00Sep 18$0.00$0.75$0.38$1.19 06/15$0.38–$0.68$0.38--
$50.00Dec 18$0.20$1.35$0.78$2.53 06/22$0.78–$1.53$0.78--
$50.00Jan 15$0.35$1.50$0.93$1.25 07/06$0.93–$1.70$0.93--
$47.50Aug 21$0.00$0.15$0.08$0.05 07/20$0.08–$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$1.65$0.85$1.09 07/13$0.78–$1.25$0.85--
$45.00Aug 21$0.00$0.05$0.03$0.05 07/27$0.03–$0.53$0.03--
$45.00Sep 18$0.00$0.75$0.38$0.25 07/28$0.13–$0.60$0.25--
$45.00Jan 15$0.05$1.10$0.58$1.44 06/29$0.58–$1.23$0.58--
$42.50Aug 21$0.00$0.05$0.03$0.05 07/27$0.03–$0.48$0.03--
$42.50Jan 21$0.55$3.50$2.03$2.50 07/27$1.83–$3.00$2.03--
$40.00Aug 21$0.00$0.05$0.03$0.20 06/23$0.03–$0.48$0.03--
$40.00Dec 18$0.05$0.75$0.40$0.98 06/22$0.40–$0.83$0.40--
$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$0.00$0.75$0.38$0.21 07/30$0.20–$0.78$0.21--
$35.00Sep 18$0.00$0.75$0.38$0.23 06/15$0.38–$0.65$0.23--
$35.00Dec 18$0.05$0.75$0.40$0.23 07/30$0.23–$0.73$0.23--
$35.00Jan 15$0.05$0.75$0.40$0.59 06/18$0.38–$0.78$0.40--
$125.00Jan 15$43.00$47.00$45.00$42.30 07/29$40.70–$51.50$43.00--
$32.50Jan 15$0.00$0.75$0.38$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 12
Put/Call Ratio 1.00
Net Difference -12

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 4
Put/Call Ratio 0.80
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 3,779
Total Puts 3,243
Average Put/Call Ratio 1.24
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