Options Chain for TRANSUNION COM (TRU) - $88.00 as of 7/1/2025 5:49:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.00 | 42.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 55.00 | 33.00 | 36.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 60.00 | 28.10 | 31.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 65.00 | 23.10 | 26.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 70.00 | 18.10 | 21.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:50 PM EST | |||
| 75.00 | 13.20 | 16.20 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.03 | 7/1/2025 3:59:50 PM EST | |||
| 80.00 | 8.70 | 12.30 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.90 | 0.02 | -0.06 | 6/20/2025 | 7/1/2025 3:59:50 PM EST |
| 85.00 | 5.90 | 6.30 | 6.10 | +1.80 | +41.86% | 557 | 2,213 | 0.37 | 0.77 | 0.04 | -0.08 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 90.00 | 2.60 | 2.90 | 2.50 | +0.80 | +47.06% | 9 | 1,984 | 0.34 | 0.53 | 0.06 | -0.09 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 95.00 | 0.80 | 1.05 | 0.80 | +0.20 | +33.34% | 5 | 507 | 0.33 | 0.25 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.50 | 0.20 | -0.01 | -4.77% | 2 | 48 | 0.41 | 0.08 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 7/1/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.02 | 0.01 | -0.03 | 6/24/2025 | 7/1/2025 3:59:50 PM EST |
| 80.00 | 0.20 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.41 | -0.10 | 0.02 | -0.06 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 85.00 | 0.80 | 1.10 | 1.20 | -0.60 | -33.34% | 2 | 574 | 0.37 | -0.23 | 0.04 | -0.08 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 90.00 | 2.35 | 2.80 | 3.50 | -0.40 | -10.26% | 2 | 917 | 0.34 | -0.47 | 0.06 | -0.09 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 95.00 | 5.60 | 5.90 | % | 0 | 0 | 0.53 | -0.75 | 0.05 | -0.06 | 7/1/2025 3:59:50 PM EST | |||
| 100.00 | 8.60 | 12.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.03 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 105.00 | 13.80 | 17.10 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:50 PM EST | |||
| 110.00 | 18.90 | 22.10 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 115.00 | 23.50 | 27.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 120.00 | 28.20 | 32.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 125.00 | 33.10 | 37.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 130.00 | 38.10 | 42.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 135.00 | 43.10 | 47.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST |