Options Chain for TRANSUNION COM (TRU) - $85.60 as of 10/27/2025 1:36:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.80 | 46.50 | 44.65 | % | 1.12 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 45.00 | 37.30 | 41.50 | 39.40 | % | 0.88 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 50.00 | 32.30 | 36.70 | 34.50 | 28.30 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.28 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 12:58:56 PM EST |
| 55.00 | 28.90 | 31.40 | 30.15 | % | 0.55 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:58:56 PM EST | |||
| 60.00 | 23.90 | 26.80 | 25.35 | % | 0.42 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 10/27/2025 12:58:56 PM EST | |||
| 65.00 | 19.20 | 22.00 | 20.60 | 17.23 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.77 | 0.94 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 12:58:56 PM EST |
| 70.00 | 14.60 | 17.10 | 15.85 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 97 | 0.62 | 0.89 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 12:58:56 PM EST |
| 75.00 | 10.30 | 13.00 | 11.65 | 9.55 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.45 | 0.81 | 0.02 | -0.04 | 10/21/2025 | 10/27/2025 12:58:56 PM EST |
| 80.00 | 7.10 | 8.20 | 7.65 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.39 | 0.69 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 12:58:56 PM EST |
| 85.00 | 4.10 | 4.70 | 4.40 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.34 | 0.53 | 0.04 | -0.05 | 10/24/2025 | 10/27/2025 12:58:56 PM EST |
| 90.00 | 2.15 | 2.55 | 2.35 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.33 | 0.35 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 12:58:56 PM EST |
| 95.00 | 1.00 | 1.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.32 | 0.20 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 12:58:56 PM EST |
| 100.00 | 0.40 | 1.20 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.33 | 0.10 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 12:58:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.05 | 0.01 | -0.01 | 9/23/2025 | 10/27/2025 12:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.02 | 0.00 | -0.01 | 7/22/2025 | 10/27/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 12:58:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 10/27/2025 12:58:56 PM EST | |||
| 60.00 | 0.05 | 0.70 | 0.38 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | -0.03 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 12:58:56 PM EST |
| 65.00 | 0.30 | 0.75 | 0.53 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | -0.06 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 12:58:56 PM EST |
| 70.00 | 0.60 | 1.25 | 0.93 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | -0.11 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 12:58:56 PM EST |
| 75.00 | 1.25 | 1.75 | 1.50 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.38 | -0.19 | 0.02 | -0.04 | 10/21/2025 | 10/27/2025 12:58:56 PM EST |
| 80.00 | 2.45 | 3.00 | 2.73 | 4.63 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.37 | -0.31 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 12:58:56 PM EST |
| 85.00 | 4.40 | 5.20 | 4.80 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.35 | -0.47 | 0.04 | -0.05 | 10/21/2025 | 10/27/2025 12:58:56 PM EST |
| 90.00 | 7.00 | 8.10 | 7.55 | 10.81 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.35 | -0.65 | 0.04 | -0.04 | 10/22/2025 | 10/27/2025 12:58:56 PM EST |
| 95.00 | 9.50 | 11.90 | 10.70 | 10.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.38 | -0.80 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 12:58:56 PM EST |
| 100.00 | 14.00 | 16.80 | 15.40 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.45 | -0.90 | 0.02 | -0.02 | 9/9/2025 | 10/27/2025 12:58:56 PM EST |
| 105.00 | 18.80 | 22.40 | 20.60 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 10/27/2025 12:58:56 PM EST | |||
| 110.00 | 23.90 | 27.30 | 25.60 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/27/2025 12:58:56 PM EST | |||
| 115.00 | 28.60 | 32.80 | 30.70 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 120.00 | 33.90 | 37.80 | 35.85 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 125.00 | 38.90 | 42.80 | 40.85 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 130.00 | 43.90 | 47.80 | 45.85 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 135.00 | 48.90 | 52.80 | 50.85 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 140.00 | 53.90 | 57.80 | 55.85 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST |