Options Chain for TRANSUNION COM (TRU) - $85.13 as of 6/20/2025 9:32:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.50 | 42.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 33.60 | 37.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 28.80 | 32.70 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 23.90 | 27.80 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 19.90 | 22.90 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 70.00 | 14.90 | 18.70 | % | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 75.00 | 11.20 | 14.10 | % | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 8.60 | 9.60 | % | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 5.40 | 6.70 | 5.71 | % | 5 | 0 | 0.42 | 0.56 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 90.00 | 3.10 | 4.30 | 3.38 | -0.22 | -6.12% | 7 | 10 | 0.41 | 0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 1.60 | 2.75 | % | 0 | 0 | 0.40 | 0.28 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 0.10 | 1.70 | % | 0 | 0 | 0.39 | 0.18 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 0.30 | 1.30 | % | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.60 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.70 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 0.05 | 0.75 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 0.40 | 1.55 | % | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 70.00 | 0.80 | 1.50 | % | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 75.00 | 1.40 | 2.50 | % | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 2.70 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.31 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 4.60 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.44 | 0.03 | -0.06 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 7.40 | 8.70 | % | 0 | 0 | 0.41 | -0.59 | 0.03 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 10.90 | 12.10 | % | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 14.00 | 16.50 | % | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 18.40 | 20.90 | % | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 22.90 | 26.30 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 27.70 | 31.30 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 120.00 | 32.80 | 36.80 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 37.80 | 41.80 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |