Options Chain for TRANSUNION COM (TRU) - $62.18 as of 10/2/2026 1:42:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 16.40 | 18.30 | 17.35 | % | 0.37 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 50.00 | 14.10 | 15.80 | 14.95 | 12.48 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.77 | 0.91 | 0.01 | -0.04 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 55.00 | 9.90 | 12.10 | 11.00 | % | 0.20 | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 60.00 | 6.30 | 8.00 | 7.15 | % | 0.12 | 0 | 0 | 0.51 | 0.68 | 0.03 | -0.06 | 10/2/2026 3:59:59 PM EST | |||
| 62.50 | 5.00 | 6.50 | 5.75 | 5.18 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.60 | 0.03 | -0.06 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 65.00 | 3.70 | 4.90 | 4.30 | 4.60 | +0.10 | +2.23% | 0.07 | 2 | 10 | 0.49 | 0.52 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 67.50 | 2.60 | 3.70 | 3.15 | 3.57 | +1.17 | +48.75% | 0.05 | 22 | 22 | 0.47 | 0.43 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 70.00 | 1.90 | 3.10 | 2.50 | 2.73 | +0.83 | +43.69% | 0.04 | 2 | 4 | 0.49 | 0.35 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 72.50 | 1.20 | 2.50 | 1.85 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 501 | 0.48 | 0.27 | 0.03 | -0.04 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 75.00 | 0.45 | 1.80 | 1.13 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.20 | 0.03 | -0.03 | 9/18/2026 | 10/2/2026 3:59:59 PM EST |
| 77.50 | 0.05 | 1.60 | 0.83 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.14 | 0.02 | -0.03 | 9/18/2026 | 10/2/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.09 | 0.02 | -0.02 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 82.50 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.05 | 0.01 | -0.03 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 50.00 | 0.30 | 0.95 | 0.63 | 0.53 | -0.14 | -20.90% | 0.01 | 14 | 11 | 0.55 | -0.09 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 55.00 | 1.10 | 1.70 | 1.40 | 1.29 | -0.34 | -20.86% | 0.03 | 1 | 8 | 0.54 | -0.18 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 60.00 | 2.55 | 3.40 | 2.98 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.54 | -0.32 | 0.03 | -0.06 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 62.50 | 3.40 | 4.10 | 3.75 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.50 | -0.40 | 0.03 | -0.06 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 65.00 | 4.60 | 5.40 | 5.00 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.48 | 0.03 | -0.06 | 9/21/2026 | 10/2/2026 3:59:59 PM EST |
| 67.50 | 6.10 | 6.90 | 6.50 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.04 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 70.00 | 7.90 | 8.60 | 8.25 | 7.40 | -1.50 | -16.86% | 0.12 | 4 | 7 | 0.50 | -0.65 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 72.50 | 8.90 | 10.50 | 9.70 | % | 0.13 | 0 | 0 | 0.55 | -0.73 | 0.03 | -0.04 | 10/2/2026 3:59:59 PM EST | |||
| 75.00 | 11.00 | 12.80 | 11.90 | 12.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.80 | 0.03 | -0.03 | 9/29/2026 | 10/2/2026 3:59:59 PM EST |
| 77.50 | 13.20 | 14.90 | 14.05 | % | 0.18 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 80.00 | 15.20 | 17.10 | 16.15 | 9.79 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | -0.91 | 0.02 | -0.02 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 82.50 | 17.00 | 19.70 | 18.35 | % | 0.22 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 85.00 | 19.60 | 21.90 | 20.75 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 9/29/2026 | 10/2/2026 3:59:59 PM EST |
| 90.00 | 24.40 | 28.30 | 26.35 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 95.00 | 29.40 | 33.20 | 31.30 | % | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 100.00 | 34.40 | 38.10 | 36.25 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 105.00 | 39.40 | 43.30 | 41.35 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 110.00 | 44.40 | 48.10 | 46.25 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 115.00 | 49.40 | 53.20 | 51.30 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST |