Options Chain for TRANSUNION COM (TRU) - $63.42 as of 10/7/2026 1:37:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 6.80 | 8.40 | 7.60 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | 0.92 | 0.02 | -0.05 | 9/30/2026 | 10/7/2026 3:59:53 PM EST |
| 57.50 | 4.80 | 6.40 | 5.60 | % | 0.10 | 0 | 0 | 0.83 | 0.86 | 0.04 | -0.07 | 10/7/2026 3:59:53 PM EST | |||
| 60.00 | 2.95 | 4.30 | 3.63 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | 0.73 | 0.06 | -0.10 | 10/1/2026 | 10/7/2026 3:59:53 PM EST |
| 62.50 | 1.50 | 2.70 | 2.10 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.55 | 0.08 | -0.12 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 0.90 | 1.60 | 1.25 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.53 | 0.37 | 0.07 | -0.11 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 67.50 | 0.05 | 1.15 | 0.60 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1,171 | 0.48 | 0.21 | 0.05 | -0.08 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.11 | 0.03 | -0.05 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.05 | 0.02 | -0.03 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.02 | 0.01 | -0.01 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.57 | -0.08 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 57.50 | 0.30 | 0.95 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.14 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 60.00 | 0.75 | 1.20 | 0.98 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3,010 | 0.55 | -0.27 | 0.06 | -0.10 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 62.50 | 1.70 | 2.00 | 1.85 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.53 | -0.45 | 0.08 | -0.12 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 3.00 | 3.70 | 3.35 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.54 | -0.63 | 0.07 | -0.11 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 67.50 | 4.70 | 6.40 | 5.55 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.86 | -0.79 | 0.05 | -0.08 | 9/30/2026 | 10/7/2026 3:59:53 PM EST |
| 70.00 | 6.80 | 8.60 | 7.70 | 7.19 | 0.00 | 0.00% | 0.11 | 0 | 331 | 0.95 | -0.89 | 0.03 | -0.05 | 10/2/2026 | 10/7/2026 3:59:53 PM EST |
| 72.50 | 8.80 | 11.00 | 9.90 | 4.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | -0.95 | 0.02 | -0.03 | 9/25/2026 | 10/7/2026 3:59:53 PM EST |
| 75.00 | 11.00 | 13.50 | 12.25 | 12.27 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | -0.98 | 0.01 | -0.01 | 9/29/2026 | 10/7/2026 3:59:53 PM EST |
| 77.50 | 13.60 | 16.00 | 14.80 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/7/2026 3:59:53 PM EST |
| 80.00 | 16.10 | 19.20 | 17.65 | 8.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:53 PM EST |
| 82.50 | 18.60 | 21.70 | 20.15 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 85.00 | 20.90 | 24.20 | 22.55 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 3:59:53 PM EST |
| 87.50 | 23.40 | 26.70 | 25.05 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 90.00 | 26.10 | 29.20 | 27.65 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 95.00 | 30.80 | 34.20 | 32.50 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 100.00 | 35.80 | 39.20 | 37.50 | % | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 105.00 | 40.90 | 44.20 | 42.55 | % | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 110.00 | 45.80 | 49.20 | 47.50 | % | 0.43 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 115.00 | 50.80 | 54.20 | 52.50 | % | 0.46 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 120.00 | 55.80 | 59.20 | 57.50 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST |