Options Chain for TRANSUNION COM (TRU) - $85.76 as of 12/11/2025 8:53:19 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 | 44.10 | 47.50 | 45.80 | % | 1.15 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 45.00 | 39.70 | 42.50 | 41.10 | % | 0.91 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 50.00 | 34.10 | 37.50 | 35.80 | 28.30 | 0.00 | 0.00% | 0.72 | 0 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 29.50 | 32.50 | 31.00 | % | 0.56 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 60.00 | 24.50 | 27.50 | 26.00 | % | 0.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 65.00 | 19.40 | 21.90 | 20.65 | 17.23 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 14.40 | 17.50 | 15.95 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 97 | 1.75 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 10.10 | 12.20 | 11.15 | 9.55 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.15 | 0.99 | 0.00 | -0.01 | 10/21/2025 | 12/12/2025 9:58:55 AM EST |
| 77.50 | 7.30 | 9.70 | 8.50 | % | 0.11 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.03 | 12/12/2025 9:58:55 AM EST | |||
| 80.00 | 5.00 | 7.40 | 6.20 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.90 | 0.90 | 0.04 | -0.07 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 82.50 | 2.55 | 5.20 | 3.88 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.77 | 0.79 | 0.06 | -0.10 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 1.40 | 2.85 | 2.13 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.35 | 0.61 | 0.09 | -0.12 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 87.50 | 0.30 | 1.55 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.31 | 0.38 | 0.09 | -0.12 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 0.05 | 0.70 | 0.38 | 0.40 | +0.17 | +73.92% | 0.00 | 1 | 135 | 0.32 | 0.20 | 0.06 | -0.08 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.53 | 0.03 | 0.01 | -0.02 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:55 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/12/2025 9:58:55 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/12/2025 9:58:55 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.91 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.03 | 0.01 | -0.03 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 0.05 | 0.65 | 0.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.43 | -0.10 | 0.04 | -0.07 | 12/3/2025 | 12/12/2025 9:58:55 AM EST |
| 82.50 | 0.20 | 0.95 | 0.58 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.21 | 0.06 | -0.10 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 0.70 | 2.05 | 1.38 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.39 | -0.39 | 0.09 | -0.12 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 87.50 | 1.75 | 3.10 | 2.43 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.62 | 0.09 | -0.12 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 3.30 | 5.90 | 4.60 | 10.81 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.73 | -0.80 | 0.06 | -0.08 | 10/22/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 8.10 | 10.50 | 9.30 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.94 | -0.97 | 0.01 | -0.02 | 10/31/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 13.00 | 15.50 | 14.25 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 9:58:55 AM EST |
| 105.00 | 17.50 | 20.90 | 19.20 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 110.00 | 22.50 | 25.90 | 24.20 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 115.00 | 27.50 | 30.60 | 29.05 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 120.00 | 32.50 | 35.50 | 34.00 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 125.00 | 37.50 | 40.50 | 39.00 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 130.00 | 42.50 | 45.50 | 44.00 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 135.00 | 47.50 | 50.90 | 49.20 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 140.00 | 52.50 | 55.50 | 54.00 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST |