Options Chain for TRANSUNION COM (TRU) - $86.74 as of 1/13/2025 4:45:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.80 | 34.20 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 60.00 | 26.40 | 28.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 65.00 | 22.20 | 24.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 70.00 | 17.20 | 19.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 75.00 | 11.60 | 14.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 80.00 | 7.80 | 9.90 | % | 0 | 0 | 0.85 | 0.96 | 0.02 | -0.09 | 1/13/2025 3:59:57 PM EST | |||
| 85.00 | 3.60 | 5.30 | 2.81 | +0.01 | +0.36% | 1 | 13 | 0.65 | 0.78 | 0.07 | -0.20 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 90.00 | 0.90 | 1.20 | 0.80 | +0.23 | +40.36% | 91 | 34 | 0.46 | 0.37 | 0.09 | -0.21 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 532 | 0.52 | 0.08 | 0.03 | -0.07 | 1/10/2025 | 1/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 899 | 1.10 | 0.01 | 0.00 | -0.01 | 12/31/2024 | 1/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,651 | 1.37 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.10 | 0.20 | 0.40 | % | 5 | 0 | 0.62 | -0.04 | 0.02 | -0.09 | 1/13/2025 | 1/13/2025 3:59:57 PM EST | |
| 85.00 | 0.55 | 0.85 | 0.77 | -0.58 | -42.97% | 25 | 410 | 0.54 | -0.22 | 0.07 | -0.20 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 90.00 | 2.65 | 3.10 | 3.20 | -1.13 | -26.10% | 6,554 | 563 | 0.58 | -0.63 | 0.09 | -0.21 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 95.00 | 6.30 | 7.40 | 7.25 | -1.22 | -14.41% | 5,500 | 5,500 | 0.46 | -0.92 | 0.03 | -0.07 | 1/13/2025 | 1/13/2025 3:59:57 PM EST |
| 100.00 | 11.60 | 13.00 | 3.50 | 0.00 | 0.00% | 0 | 5 | 1.28 | -0.99 | 0.00 | -0.01 | 12/12/2024 | 1/13/2025 3:59:57 PM EST |
| 105.00 | 16.30 | 18.70 | 6.30 | 0.00 | 0.00% | 0 | 6 | 1.86 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/13/2025 3:59:57 PM EST |
| 110.00 | 21.00 | 23.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 115.00 | 25.80 | 28.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 120.00 | 31.40 | 33.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 125.00 | 36.20 | 38.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 130.00 | 41.00 | 43.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 135.00 | 46.20 | 48.40 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 140.00 | 51.00 | 53.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 145.00 | 56.20 | 58.60 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 150.00 | 59.80 | 63.90 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST | |||
| 155.00 | 65.20 | 68.90 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:57 PM EST |