Options Chain for TRANSUNION COM (TRU) - $83.16 as of 5/27/2025 3:41:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.00 | 34.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 55.00 | 26.10 | 29.20 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 60.00 | 22.30 | 24.70 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 17.10 | 20.30 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 12.80 | 15.20 | % | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.04 | 5/27/2025 2:59:00 PM EST | |||
| 75.00 | 8.70 | 11.30 | % | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.05 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 5.70 | 6.90 | % | 0 | 0 | 0.38 | 0.63 | 0.03 | -0.05 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 3.70 | 4.20 | 3.50 | -0.75 | -17.65% | 114 | 125 | 0.36 | 0.46 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 90.00 | 1.60 | 2.90 | 1.85 | -0.45 | -19.57% | 306 | 64 | 0.35 | 0.30 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 0.70 | 1.50 | 1.00 | -1.90 | -65.52% | 2 | 9 | 0.34 | 0.17 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 0.25 | 0.90 | 0.74 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.09 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.04 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 120.00 | 0.00 | 1.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 60.00 | 0.10 | 1.65 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 0.30 | 1.40 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 0.75 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.14 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 1.05 | 2.80 | 1.42 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.24 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 3.20 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.37 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 5.40 | 6.40 | 5.60 | +0.30 | +5.66% | 3 | 16 | 0.37 | -0.54 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 90.00 | 8.60 | 9.40 | 7.60 | +3.20 | +72.73% | 137 | 1 | 0.35 | -0.70 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 11.80 | 13.60 | % | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 100.00 | 16.90 | 18.80 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 105.00 | 21.00 | 23.30 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 110.00 | 26.40 | 29.00 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 115.00 | 31.30 | 34.00 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 120.00 | 36.30 | 39.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 125.00 | 41.30 | 44.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 130.00 | 46.30 | 49.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 135.00 | 51.30 | 54.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |