Options Chain for TRANSUNION COM (TRU) - $97.68 as of 2/4/2025 10:34:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 55.90 | 60.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 50.90 | 54.90 | 43.74 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 45.50 | 50.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 41.10 | 45.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 60.00 | 36.20 | 40.10 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 65.00 | 31.20 | 35.20 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 26.40 | 29.60 | 28.26 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.02 | 11/15/2024 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 22.20 | 24.90 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 17.90 | 20.00 | 21.71 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.89 | 0.01 | -0.04 | 8/23/2024 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 12.80 | 16.40 | 14.42 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.83 | 0.02 | -0.05 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 9.30 | 10.80 | 8.10 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.74 | 0.02 | -0.06 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 6.70 | 7.60 | 6.90 | -0.20 | -2.82% | 1 | 50 | 0.40 | 0.62 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 4.70 | 4.90 | 4.60 | 0.00 | 0.00% | 1 | 164 | 0.41 | 0.47 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 48 | 0.41 | 0.34 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 1.70 | 1.90 | 1.90 | +0.10 | +5.56% | 1 | 84 | 0.41 | 0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 1.00 | 1.15 | 1.10 | +0.45 | +69.24% | 1 | 69 | 0.42 | 0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.60 | 0.70 | 0.60 | -0.30 | -33.34% | 6 | 49 | 0.42 | 0.11 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.30 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.07 | 0.01 | -0.02 | 1/6/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.04 | 0.01 | -0.01 | 11/11/2024 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.02 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 9/26/2024 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.40 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 7/25/2024 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.20 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 9/19/2024 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.03 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.40 | 0.85 | 1.63 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.06 | 0.01 | -0.03 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.70 | 0.90 | 0.79 | -0.03 | -3.66% | 8 | 43 | 0.48 | -0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 1.30 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 100 | 0.45 | -0.17 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 2.40 | 2.60 | 2.50 | -0.20 | -7.41% | 5 | 404 | 0.43 | -0.26 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 4.10 | 4.30 | 4.20 | -0.30 | -6.67% | 3 | 686 | 0.42 | -0.38 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 6.50 | 6.90 | 7.20 | 0.00 | 0.00% | 0 | 85 | 0.41 | -0.53 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 9.70 | 10.00 | 12.76 | 0.00 | 0.00% | 0 | 122 | 0.40 | -0.66 | 0.03 | -0.06 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 13.40 | 15.50 | 18.80 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.77 | 0.02 | -0.05 | 12/19/2024 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 17.80 | 19.20 | 12.30 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.84 | 0.02 | -0.04 | 11/7/2024 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 21.00 | 23.90 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.03 | 10/8/2024 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 26.10 | 29.30 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 10/24/2024 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 30.30 | 34.20 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 35.50 | 39.70 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 40.30 | 44.20 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 45.30 | 49.30 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 50.30 | 54.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 155.00 | 55.40 | 59.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 160.00 | 60.20 | 64.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |