Options Chain for TRANSUNION COM (TRU) - $86.41 as of 6/13/2025 4:01:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.90 | 45.70 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 36.90 | 40.70 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 32.00 | 35.60 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 26.90 | 30.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 22.40 | 25.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 17.00 | 20.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 12.10 | 15.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 8.50 | 10.80 | 8.60 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.95 | 0.02 | -0.06 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 4.10 | 4.80 | 7.35 | 0.00 | 0.00% | 0 | 1,636 | 0.50 | 0.78 | 0.06 | -0.13 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 1.10 | 1.75 | 3.20 | 0.00 | 0.00% | 0 | 3,259 | 0.40 | 0.43 | 0.08 | -0.14 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.60 | 0.28 | -0.52 | -65.00% | 1,350 | 5,343 | 0.42 | 0.10 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.85 | 0.34 | 0.00 | 0.00% | 0 | 947 | 1.16 | 0.01 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 960 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.35 | 3.10 | 0.00 | 0.00% | 0 | 47 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 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 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.05 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 5.20 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.89 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.61 | -0.05 | 0.02 | -0.06 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 0.90 | 0.45 | 0.00 | 0.00% | 1,205 | 283 | 0.39 | -0.22 | 0.06 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 2.05 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 690 | 0.41 | -0.57 | 0.08 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 5.90 | 7.30 | 2.74 | 0.00 | 0.00% | 0 | 241 | 0.51 | -0.90 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 9.70 | 12.20 | 5.10 | 0.00 | 0.00% | 0 | 41 | 0.90 | -0.99 | 0.01 | -0.01 | 5/16/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 14.40 | 18.10 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 19.40 | 23.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 24.40 | 28.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 29.00 | 33.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 34.40 | 38.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 39.40 | 43.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 44.40 | 48.20 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 49.40 | 53.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 54.40 | 58.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 59.40 | 63.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 64.40 | 68.20 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 69.40 | 73.20 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 74.40 | 78.10 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |