Tour v492
TRU
TRANSUNION
$79.20 -0.96%
(8/5 19:18) ◀
|
Thursday, August 6, 2026 (7:17pm)
January 2026
|
▶
◀ 8/6 19:17

Option Volume

Detail
ℹ
Current (08/06) 50
Calls: 7 (14%)
Puts: 43 (86%)
Prior (08/05) 12
Calls: 5 (56%)
Puts: 4 (44%)
Current vs Prior +316.67%
Calls: +40.00% (Calls)
Puts: +975.00% (Puts)
Prior 7-Day Total 3,252
Calls: 1,527 (47%)
Puts: 1,725 (53%)
Prior 7-Day Average 464
Calls: 218 (47%)
Puts: 246 (53%)
Current vs Prior 7-Day Avg -89.24%
Calls: -96.79%
Puts: -82.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $17.3K
Calls: $5.5K (32%)
Puts: $11.7K (68%)
Prior (08/05) $2.6K
Calls: $838 (24%)
Puts: $2.6K (76%)
Current vs Prior +567.76%
Calls: +562.29%
Puts: +353.47%
Prior 7-Day Total $628.9K
Calls: $234.5K (37%)
Puts: $394.4K (63%)
Prior 7-Day Average $89.8K
Calls: $33.5K (37%)
Puts: $56.3K (63%)
Current vs Prior 7-Day Avg -80.75%
Calls: -83.43%
Puts: -79.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 6.14
Prior (08/05) 1.00
Current vs Prior +514.29%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +379.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 78
Calls: 66 (85%)
Puts: 12 (15%)
Prior (08/05) 22
Calls: -- (0%)
Puts: 22 (100%)
Current vs Prior +254.55%
Prior 7-Day Total 11,267
Calls: 6,709 (60%)
Puts: 4,558 (40%)
Prior 7-Day Average 1,609
Calls: 1,341 (67%)
Puts: 651 (33%)
Current vs Prior 7-Day Avg -95.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.94% | 13.32%
Prior 8.92% | 13.32%
Current vs Prior +0.26% | +0.02%
Prior 7-Day Avg 9.74% | 13.91%
Current vs 7-Day Avg -8.20% | -4.21%
Prior 7-Day Eod 8.92% | 13.32%
Current vs 7-Day Eod +0.26% | +0.02%
Sentiment BEARISH

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 35.76% | 30.55%
Calls: 34.48% | 29.03%
Puts: 37.04% | 32.06%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($11.7K). Massive premium surge with dollar volume up 568% vs prior. Unusually high activity with volume up 317% vs prior - elevated interest. Extreme bearish P/C ratio of 6.14 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 1 active (total vol 20, top 20)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.851.95$1.4078.6%200.27--

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. 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 call: the $80.00 01-15 call last traded $12.85 on 07/28 (now $8.30/$9.40) — try a limit near $8.85. Most tradeable put: the $65.00 01-15 put last traded $3.40 on 07/31 (now $2.45/$3.80) — try a limit near $3.13.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.75$3.50$2.63$2.20 07/31$1.92–$6.45$2.20--
$80.00Sep 18$3.50$5.50$4.50$4.90 07/30$3.10–$8.10$4.50--
$80.00Dec 18$7.40$9.80$8.60$6.10 06/30$6.05–$11.75$7.40--
$80.00Jan 15$8.30$9.40$8.85$12.85 07/28$6.75–$13.15$8.8566
$77.50Aug 21$2.95$5.00$3.98$3.80 07/31$2.45–$8.30$3.80--
$77.50Sep 18$4.80$6.90$5.85$2.00 06/23$3.70–$9.75$4.80--
$77.50Dec 18$8.50$11.00$9.75$6.10 06/24$7.25–$13.20$8.50--
$77.50Jan 15$9.60$11.80$10.70$15.50 07/28$8.40–$14.70$10.70--
$82.50Aug 21$0.60$2.35$1.48$2.03 07/30$1.25–$4.80$1.48--
$82.50Sep 18$2.35$4.30$3.33$1.94 06/29$2.20–$6.65$2.35--
$82.50Dec 18$6.40$8.70$7.55$8.35 07/06$5.25–$10.90$7.55--
$75.00Aug 21$4.50$6.40$5.45$4.49 07/22$3.45–$10.30$4.50--
$75.00Sep 18$5.70$8.20$6.95$7.15 07/15$4.75–$11.60$6.95--
$75.00Dec 18$9.90$12.20$11.05$12.82 07/07$8.20–$14.60$11.05--
$75.00Jan 15$10.80$13.10$11.95$10.20 07/14$9.10–$16.25$10.80--
$75.00Jan 21$18.00$21.80$19.90$25.48 07/28$17.05–$25.10$19.90--
$85.00Aug 21$0.05$1.60$0.83$2.60 07/29$0.83–$3.50$0.83--
$85.00Sep 18$1.50$3.40$2.45$4.70 07/29$1.75–$4.90$2.45--
$85.00Dec 18$5.30$7.60$6.45$8.60 07/28$4.90–$9.65$6.45--
$72.50Aug 21$6.30$8.50$7.40$6.47 07/14$4.75–$12.50$6.47--
$72.50Sep 18$7.90$9.90$8.90$8.60 07/08$5.95–$13.80$8.60--
$72.50Dec 18$11.30$13.70$12.50$10.50 07/22$9.45–$16.80$11.30--
$87.50Aug 21$0.05$1.05$0.55$1.10 07/30$0.55–$2.47$0.55--
$87.50Sep 18$0.75$2.20$1.48$2.04 07/30$1.28–$3.95$1.48--
$70.00Aug 21$8.50$10.70$9.60$8.05 07/14$6.60–$14.80$8.50--
$70.00Sep 18$9.90$11.80$10.85$12.70 07/07$7.50–$15.70$10.85--
$70.00Dec 18$13.10$15.40$14.25$12.18 07/01$11.10–$18.45$13.10--
$70.00Jan 15$14.10$16.20$15.15$8.54 06/24$11.70–$19.50$14.10--
$90.00Aug 21$0.00$0.75$0.38$0.25 07/31$0.30–$1.58$0.25--
$90.00Sep 18$0.25$2.00$1.13$0.55 06/26$0.90–$3.03$0.55--
$90.00Jan 15$4.40$6.40$5.40$7.50 07/28$3.72–$8.15$5.40--
$67.50Aug 21$10.60$12.90$11.75$5.50 06/25$8.00–$17.35$10.60--
$67.50Dec 18$14.80$17.20$16.00$7.44 06/18$12.60–$20.70$14.80--
$92.50Jan 15$3.30$5.70$4.50$2.60 06/17$3.30–$6.90$3.30--
$65.00Aug 21$13.10$15.50$14.30$6.90 06/25$9.90–$19.80$13.10--
$65.00Sep 18$14.00$16.10$15.05$7.20 06/16$11.20–$20.15$14.00--
$65.00Dec 18$16.90$19.00$17.95$10.20 06/26$14.00–$22.70$16.90--
$65.00Jan 21$23.50$28.00$25.75$30.00 07/28$21.85–$30.25$25.75--
$95.00Aug 21$0.00$0.75$0.38$0.49 07/29$0.20–$0.78$0.38--
$95.00Sep 18$0.20$1.10$0.65$0.50 07/31$0.57–$1.85$0.50--
$95.00Jan 15$2.80$5.20$4.00$3.50 06/08$2.98–$6.05$3.50--
$62.50Dec 18$18.70$21.00$19.85$9.88 06/18$15.85–$24.65$18.70--
$62.50Jan 21$25.00$28.30$26.65$19.32 06/16$23.35–$31.50$25.00--
$60.00Jan 15$20.50$23.50$22.00$17.80 07/01$18.25–$27.35$20.50--
$100.00Aug 21$0.00$0.75$0.38$0.30 07/28$0.15–$0.58$0.30--
$100.00Dec 18$1.10$3.70$2.40$4.50 07/28$1.83–$4.30$2.40--
$100.00Jan 15$1.60$4.30$2.95$1.55 06/17$1.88–$4.55$1.60--
$55.00Jan 21$30.00$33.00$31.50$33.03 07/17$27.75–$36.75$31.50--
$105.00Aug 21$0.00$0.95$0.48$0.09 07/20$0.38–$0.50$0.09--
$105.00Dec 18$0.55$2.85$1.70$3.00 07/28$1.23–$3.03$1.70--
$110.00Dec 18$0.60$2.20$1.40$2.27 07/28$0.95–$2.08$1.40--
$110.00Jan 21$6.00$9.80$7.90$4.17 06/23$6.75–$10.35$6.00--
$115.00Jan 21$4.80$8.40$6.60$3.55 06/23$5.50–$9.00$4.80--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.20$4.00$3.10$2.30 07/30$2.15–$8.00$2.30--
$80.00Dec 18$6.90$9.50$8.20$14.90 06/24$6.90–$11.80$8.20--
$77.50Aug 21$1.05$2.85$1.95$12.30 06/12$1.48–$6.35$1.95--
$77.50Sep 18$2.70$4.60$3.65$3.88 07/30$2.55–$7.30$3.65--
$77.50Dec 18$5.80$8.20$7.00$13.80 06/24$5.95–$10.10$7.00--
$82.50Aug 21$3.80$5.70$4.75$3.90 07/30$3.08–$9.90$3.90--
$75.00Aug 21$0.85$1.95$1.40$1.56 07/31$1.00–$4.95$1.40--
$75.00Dec 18$4.60$7.10$5.85$10.70 06/29$5.20–$8.70$5.85--
$85.00Aug 21$5.90$7.70$6.80$5.23 07/30$3.83–$12.15$5.90--
$85.00Sep 18$6.60$8.70$7.65$5.40 07/28$5.40–$12.65$6.60--
$72.50Aug 21$0.15$1.15$0.65$0.90 07/30$0.60–$3.70$0.65--
$72.50Dec 18$4.00$6.20$5.10$5.30 07/30$4.28–$7.40$5.10--
$87.50Aug 21$7.90$9.90$8.90$9.00 07/30$5.40–$14.25$8.90--
$70.00Aug 21$0.20$0.75$0.48$0.65 07/31$0.43–$2.80$0.48--
$70.00Sep 18$0.65$2.30$1.48$1.40 07/28$1.18–$3.80$1.40--
$70.00Dec 18$3.30$5.50$4.40$5.41 07/15$3.58–$6.40$4.40--
$70.00Jan 15$3.80$5.90$4.85$5.70 07/02$4.10–$7.00$4.85--
$90.00Aug 21$10.30$12.20$11.25$10.20 07/30$7.20–$16.60$10.30--
$90.00Jan 15$13.40$16.10$14.75$11.92 07/28$12.45–$19.00$13.40--
$67.50Aug 21$0.05$0.20$0.13$1.63 07/15$0.13–$1.95$0.13--
$67.50Sep 18$0.70$1.55$1.13$1.55 07/28$0.88–$2.65$1.13--
$67.50Jan 15$2.75$5.20$3.98$5.39 07/21$3.25–$5.95$3.98--
$65.00Aug 21$0.00$0.75$0.38$0.64 07/31$0.18–$1.55$0.38--
$65.00Sep 18$0.40$0.80$0.60$0.78 07/28$0.60–$2.35$0.60--
$65.00Dec 18$2.10$4.20$3.15$2.16 07/28$2.50–$4.55$2.16--
$65.00Jan 15$2.45$3.80$3.13$3.40 07/31$2.55–$4.95$3.1312
$65.00Jan 21$6.40$9.50$7.95$11.50 06/17$7.55–$9.75$7.95--
$95.00Aug 21$14.90$17.00$15.95$15.44 07/30$11.35–$21.30$15.44--
$62.50Aug 21$0.00$0.75$0.38$0.10 07/30$0.33–$1.17$0.10--
$62.50Sep 18$0.10$1.40$0.75$0.55 07/28$0.57–$1.70$0.55--
$62.50Jan 15$1.80$4.00$2.90$2.05 07/28$2.42–$4.35$2.05--
$62.50Jan 21$5.40$8.50$6.95$11.80 06/22$6.75–$8.85$6.95--
$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$21.50$23.50$22.50$18.66 07/28$19.15–$27.40$21.50--
$57.50Aug 21$0.00$0.75$0.38$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$0.85$2.25$1.55$3.50 06/26$1.38–$2.53$1.55--
$57.50Jan 15$0.95$3.10$2.03$5.25 06/22$1.65–$2.90$2.03--
$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$0.55$2.25$1.40$1.89 07/13$1.10–$2.17$1.40--
$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$0.30$1.30$0.80$2.53 06/22$0.78–$1.53$0.80--
$50.00Jan 15$0.35$2.10$1.23$1.25 07/06$0.93–$1.70$1.23--
$47.50Aug 21$0.00$0.75$0.38$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$0.15$1.70$0.93$1.09 07/13$0.78–$1.25$0.93--
$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$1.75$0.90$1.44 06/29$0.58–$1.23$0.90--
$42.50Aug 21$0.00$0.05$0.03$0.05 07/27$0.03–$0.48$0.03--
$42.50Jan 21$0.55$3.60$2.08$2.50 07/27$1.83–$3.00$2.08--
$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$0.05$0.75$0.40$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$0.00$0.75$0.38$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$44.70$46.40$45.55$42.30 07/29$40.70–$51.50$44.70--
$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 7
Total Puts 43
Put/Call Ratio 6.14
Net Difference -36

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 4
Put/Call Ratio 1.00
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 1,527
Total Puts 1,725
Average Put/Call Ratio 1.28
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