Options Chain for TRANSUNION COM (TRU) - $70.41 as of 4/10/2026 5:26:41 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 | 25.80 | 28.30 | 27.05 | % | 0.57 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 50.00 | 23.30 | 25.60 | 24.45 | % | 0.49 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 55.00 | 18.30 | 20.60 | 19.45 | % | 0.35 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 60.00 | 13.30 | 15.60 | 14.45 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 62.50 | 10.80 | 13.10 | 11.95 | % | 0.19 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 65.00 | 8.40 | 10.60 | 9.50 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 67.50 | 5.90 | 8.20 | 7.05 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 4.00 | 6.00 | 5.00 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.43 | 0.94 | 0.05 | -0.06 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 72.50 | 2.20 | 3.60 | 2.90 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 117 | 1.06 | 0.75 | 0.09 | -0.24 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 0.75 | 1.30 | 1.03 | 1.07 | +0.32 | +42.67% | 0.01 | 2 | 245 | 0.53 | 0.47 | 0.13 | -0.27 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.67 | 0.18 | 0.09 | -0.19 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.12 | -40.00% | 0.00 | 3 | 11 | 0.77 | 0.05 | 0.03 | -0.06 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.41 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | -0.06 | 0.05 | -0.06 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 72.50 | 0.05 | 0.60 | 0.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | -0.25 | 0.09 | -0.24 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 0.85 | 2.00 | 1.43 | % | 0.02 | 0 | 4 | 0.56 | -0.53 | 0.13 | -0.27 | 4/15/2026 3:59:56 PM EST | |||
| 77.50 | 2.50 | 4.30 | 3.40 | 10.92 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.19 | -0.82 | 0.09 | -0.19 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 4.40 | 6.70 | 5.55 | 8.69 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.50 | -0.95 | 0.03 | -0.06 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 82.50 | 6.80 | 9.20 | 8.00 | % | 0.10 | 0 | 0 | 1.82 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:56 PM EST | |||
| 85.00 | 9.10 | 11.80 | 10.45 | % | 0.12 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 90.00 | 13.70 | 16.30 | 15.00 | % | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 95.00 | 19.40 | 21.80 | 20.60 | % | 0.22 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 100.00 | 23.80 | 26.80 | 25.30 | % | 0.25 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 105.00 | 29.40 | 31.80 | 30.60 | % | 0.29 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 34.30 | 36.80 | 35.55 | % | 0.32 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |