Options Chain for TRANSUNION COM (TRU) - $76.35 as of 10/8/2025 3:23:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.30 | 46.10 | 44.20 | % | 1.26 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 37.40 | 41.10 | 39.25 | 67.00 | 0.00 | 0.00% | 0.98 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/8/2025 2:58:56 PM EST |
| 45.00 | 32.70 | 35.90 | 34.30 | % | 0.76 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 50.00 | 28.10 | 29.90 | 29.00 | 48.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 22.80 | 24.80 | 23.80 | % | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 60.00 | 18.80 | 20.30 | 19.55 | 15.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 13.60 | 14.50 | 14.05 | 13.90 | +2.90 | +26.37% | 0.22 | 3 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 9.30 | 9.60 | 9.45 | 9.34 | +2.29 | +32.49% | 0.13 | 7 | 751 | 0.56 | 0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 4.70 | 5.10 | 4.90 | 4.60 | +1.50 | +48.39% | 0.07 | 13 | 390 | 0.41 | 0.80 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 1.50 | 1.65 | 1.58 | 1.45 | +0.55 | +61.12% | 0.02 | 28 | 443 | 0.39 | 0.44 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.15 | +100.00% | 0.00 | 2 | 318 | 0.39 | 0.10 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 89 | 0.41 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 244 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 708 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 23 | 527 | 0.51 | -0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 0.60 | 0.65 | 0.63 | 0.55 | -1.17 | -68.03% | 0.01 | 16 | 792 | 0.41 | -0.20 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 2.25 | 2.40 | 2.33 | 2.25 | -3.25 | -59.10% | 0.03 | 13 | 53 | 0.38 | -0.56 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 5.90 | 6.30 | 6.10 | 11.27 | 0.00 | 0.00% | 0.07 | 0 | 471 | 0.41 | -0.90 | 0.04 | -0.05 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 10.30 | 11.20 | 10.75 | 13.09 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 15.10 | 17.50 | 16.30 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 20.00 | 22.40 | 21.20 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 25.30 | 27.50 | 26.40 | 22.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 28.90 | 32.50 | 30.70 | 40.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 34.70 | 37.60 | 36.15 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 120.00 | 39.30 | 42.20 | 40.75 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 125.00 | 45.00 | 47.30 | 46.15 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 130.00 | 49.00 | 52.30 | 50.65 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 135.00 | 54.30 | 57.60 | 55.95 | % | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 140.00 | 59.40 | 62.60 | 61.00 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 145.00 | 64.10 | 67.70 | 65.90 | % | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 69.70 | 72.40 | 71.05 | % | 0.47 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 74.60 | 77.10 | 75.85 | % | 0.49 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 79.20 | 82.70 | 80.95 | % | 0.51 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |