Options Chain for TRANSUNION COM (TRU) - $91.06 as of 8/22/2025 8:47:58 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 | 54.30 | 58.20 | 56.25 | % | 1.61 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 49.30 | 53.40 | 51.35 | 67.00 | 0.00 | 0.00% | 1.28 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 44.40 | 48.10 | 46.25 | % | 1.03 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 39.40 | 43.50 | 41.45 | 48.30 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 35.20 | 38.20 | 36.70 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 30.30 | 32.90 | 31.60 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 25.30 | 28.30 | 26.80 | % | 0.41 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 21.30 | 23.30 | 22.30 | 22.20 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.70 | 0.96 | 0.01 | -0.02 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 16.30 | 19.10 | 17.70 | 14.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.63 | 0.91 | 0.01 | -0.03 | 5/30/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 12.60 | 14.70 | 13.65 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.44 | 0.84 | 0.02 | -0.04 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 8.70 | 9.20 | 8.95 | 8.11 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.35 | 0.73 | 0.03 | -0.05 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 5.40 | 5.80 | 5.60 | 5.26 | +1.76 | +50.29% | 0.06 | 1 | 55 | 0.33 | 0.58 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 3.00 | 3.30 | 3.15 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.32 | 0.41 | 0.03 | -0.04 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 1.40 | 1.80 | 1.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | 0.25 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.60 | 1.00 | 0.80 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.32 | 0.14 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.20 | 0.60 | 0.40 | 0.65 | -0.65 | -50.00% | 0.00 | 1 | 8 | 0.32 | 0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.03 | 0.01 | -0.01 | 7/9/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.64 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.69 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | -0.02 | 0.00 | -0.01 | 5/6/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.74 | -0.04 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.50 | 0.90 | 0.70 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.42 | -0.09 | 0.01 | -0.03 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 1.05 | 1.55 | 1.30 | 1.20 | -0.50 | -29.42% | 0.02 | 4 | 13 | 0.39 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 2.05 | 2.50 | 2.28 | 2.05 | -1.25 | -37.88% | 0.03 | 1 | 25 | 0.36 | -0.27 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 3.70 | 4.30 | 4.00 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.34 | -0.42 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 6.30 | 7.20 | 6.75 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.33 | -0.59 | 0.03 | -0.04 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 9.30 | 10.80 | 10.05 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.29 | -0.75 | 0.03 | -0.03 | 7/18/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 12.40 | 16.10 | 14.25 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.86 | 0.02 | -0.02 | 5/6/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 18.10 | 20.10 | 19.10 | 40.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.01 | 4/9/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 22.20 | 25.10 | 23.65 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 27.60 | 30.30 | 28.95 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 33.00 | 35.20 | 34.10 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 37.20 | 40.80 | 39.00 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 42.40 | 45.30 | 43.85 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 47.20 | 50.50 | 48.85 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 52.20 | 55.60 | 53.90 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 57.40 | 60.30 | 58.85 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 62.40 | 65.00 | 63.70 | % | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 68.10 | 70.90 | 69.50 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |