Options Chain for TRANSUNION COM (TRU) - $82.25 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 39.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 31.80 | 34.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 27.10 | 29.90 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 21.60 | 25.10 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 16.80 | 20.40 | % | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 12.50 | 15.40 | % | 0 | 0 | 0.64 | 0.86 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 9.40 | 10.80 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 6.20 | 7.10 | % | 0 | 0 | 0.40 | 0.64 | 0.03 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 3.80 | 4.10 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.48 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 2.05 | 2.25 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.33 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 1.00 | 1.15 | 1.10 | % | 5 | 0 | 0.37 | 0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 100.00 | 0.40 | 0.55 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.11 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.15 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.06 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.10 | 0.70 | % | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.50 | 0.65 | % | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 1.05 | 1.20 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.14 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 1.60 | 2.25 | % | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 3.10 | 4.00 | % | 0 | 0 | 0.43 | -0.36 | 0.03 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 6.10 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.52 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 9.20 | 9.60 | 8.60 | % | 1 | 0 | 0.43 | -0.67 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 95.00 | 12.20 | 14.30 | % | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 16.00 | 19.60 | % | 0 | 0 | 0.65 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 20.10 | 25.00 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 25.70 | 29.70 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 30.60 | 34.50 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 35.60 | 39.70 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 40.60 | 44.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |