Options Chain for TRANSUNION COM (TRU) - $91.06 as of 7/11/2025 9:02:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.10 | 43.40 | 41.25 | % | 0.82 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 55.00 | 34.10 | 38.30 | 36.20 | % | 0.66 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 60.00 | 29.10 | 33.40 | 31.25 | % | 0.52 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 65.00 | 24.60 | 28.30 | 26.45 | % | 0.41 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 20.60 | 23.20 | 21.90 | % | 0.31 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 15.50 | 17.60 | 16.55 | % | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 10.20 | 13.20 | 11.70 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.25 | 0.95 | 0.01 | -0.05 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 85.00 | 6.20 | 6.80 | 6.50 | 7.10 | -1.70 | -19.32% | 0.08 | 5 | 1,267 | 0.68 | 0.83 | 0.03 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 90.00 | 2.20 | 2.80 | 2.50 | 2.86 | -3.24 | -53.12% | 0.03 | 552 | 3,573 | 0.62 | 0.58 | 0.06 | -0.17 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 95.00 | 0.50 | 0.70 | 0.60 | 0.67 | -1.73 | -72.09% | 0.01 | 14 | 1,006 | 0.39 | 0.25 | 0.06 | -0.14 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.45 | -81.82% | 0.00 | 181 | 282 | 0.53 | 0.06 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.56 | -0.05 | 0.01 | -0.05 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.80 | -84.22% | 0.00 | 2 | 573 | 0.43 | -0.17 | 0.03 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 919 | 0.72 | -0.42 | 0.06 | -0.17 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 95.00 | 3.10 | 4.70 | 3.90 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.78 | -0.75 | 0.06 | -0.14 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 6.80 | 9.90 | 8.35 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.06 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 12.00 | 15.10 | 13.55 | % | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 110.00 | 17.90 | 19.40 | 18.65 | 22.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 115.00 | 21.90 | 24.20 | 23.05 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 26.80 | 30.20 | 28.50 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 31.80 | 35.70 | 33.75 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 36.80 | 40.50 | 38.65 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 41.80 | 45.70 | 43.75 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |