Options Chain for TRANSUNION COM (TRU) - $82.09 as of 4/25/2025 9:10:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.50 | 43.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 35.80 | 38.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 30.70 | 33.70 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 55.00 | 26.50 | 28.80 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 60.00 | 21.70 | 24.10 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 65.00 | 17.00 | 19.70 | % | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 70.00 | 12.60 | 15.00 | % | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 75.00 | 9.50 | 10.20 | 4.40 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.75 | 0.02 | -0.04 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 6.10 | 6.60 | 6.20 | +0.70 | +12.73% | 5 | 8 | 0.39 | 0.61 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 3.40 | 3.80 | 3.30 | -0.80 | -19.52% | 2 | 15 | 0.36 | 0.44 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 1.65 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.27 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 0.65 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 54 | 0.33 | 0.15 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 0.20 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.07 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 55.00 | 0.05 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.03 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.05 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.55 | 1.00 | 5.20 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.10 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 1.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 63 | 0.45 | -0.16 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 1.95 | 2.35 | 5.20 | 0.00 | 0.00% | 0 | 140 | 0.41 | -0.25 | 0.02 | -0.04 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 3.50 | 3.90 | 4.10 | +0.40 | +10.82% | 7 | 63 | 0.38 | -0.39 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 5.70 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.56 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 8.80 | 9.60 | 10.60 | 0.00 | 0.00% | 0 | 70 | 0.34 | -0.73 | 0.03 | -0.03 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 12.00 | 14.40 | 13.70 | 0.00 | 0.00% | 0 | 67 | 0.46 | -0.85 | 0.02 | -0.02 | 3/12/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 16.80 | 19.20 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.01 | -0.01 | 3/7/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 21.90 | 24.70 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 26.40 | 29.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 115.00 | 30.90 | 34.10 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 120.00 | 36.30 | 39.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 125.00 | 41.30 | 44.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 130.00 | 45.90 | 49.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 135.00 | 51.40 | 54.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 140.00 | 56.30 | 59.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 145.00 | 61.30 | 64.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 150.00 | 66.30 | 69.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 155.00 | 71.50 | 74.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 160.00 | 76.30 | 79.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |