Options Chain for TRANSUNION COM (TRU) - $80.37 as of 8/12/2026 5:31:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 40.50 | 43.10 | 41.80 | % | 1.11 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 40.00 | 38.00 | 40.60 | 39.30 | % | 0.98 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 42.50 | 35.50 | 38.10 | 36.80 | % | 0.87 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 45.00 | 33.00 | 35.60 | 34.30 | % | 0.76 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 47.50 | 30.50 | 33.10 | 31.80 | % | 0.67 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 50.00 | 28.00 | 30.60 | 29.30 | % | 0.59 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 55.00 | 23.00 | 25.60 | 24.30 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 57.50 | 20.50 | 23.10 | 21.80 | % | 0.38 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 60.00 | 18.00 | 20.60 | 19.30 | % | 0.32 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 62.50 | 15.30 | 18.10 | 16.70 | % | 0.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 65.00 | 13.10 | 15.60 | 14.35 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/12/2026 4:00:02 PM EST |
| 67.50 | 10.60 | 13.20 | 11.90 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/12/2026 4:00:02 PM EST |
| 70.00 | 8.20 | 10.80 | 9.50 | 8.05 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.04 | 0.98 | 0.02 | -0.01 | 7/14/2026 | 8/12/2026 4:00:02 PM EST |
| 72.50 | 5.90 | 9.10 | 7.50 | 6.47 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.11 | 0.90 | 0.03 | -0.05 | 7/14/2026 | 8/12/2026 4:00:02 PM EST |
| 75.00 | 3.70 | 5.80 | 4.75 | 4.49 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.68 | 0.80 | 0.05 | -0.07 | 7/22/2026 | 8/12/2026 4:00:02 PM EST |
| 77.50 | 1.90 | 4.00 | 2.95 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1,002 | 0.36 | 0.65 | 0.07 | -0.10 | 7/31/2026 | 8/12/2026 4:00:02 PM EST |
| 80.00 | 0.55 | 3.40 | 1.98 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.46 | 0.46 | 0.08 | -0.10 | 7/31/2026 | 8/12/2026 4:00:02 PM EST |
| 82.50 | 0.05 | 1.90 | 0.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.40 | 0.28 | 0.07 | -0.08 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 85.00 | 0.15 | 0.70 | 0.43 | 0.20 | -1.09 | -84.50% | 0.01 | 1 | 95 | 0.41 | 0.14 | 0.04 | -0.06 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.65 | 0.06 | 0.02 | -0.03 | 8/4/2026 | 8/12/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.77 | 0.02 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/12/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 567 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.78 | -0.02 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 72.50 | 0.05 | 1.00 | 0.53 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.51 | -0.10 | 0.03 | -0.05 | 8/3/2026 | 8/12/2026 4:00:02 PM EST |
| 75.00 | 0.45 | 1.45 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.52 | -0.20 | 0.05 | -0.07 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 77.50 | 0.35 | 2.20 | 1.28 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.41 | -0.35 | 0.07 | -0.10 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 80.00 | 1.60 | 3.50 | 2.55 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.44 | -0.54 | 0.08 | -0.10 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 82.50 | 3.30 | 5.10 | 4.20 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.62 | -0.72 | 0.07 | -0.08 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 85.00 | 5.40 | 7.40 | 6.40 | 5.23 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.74 | -0.86 | 0.04 | -0.06 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 87.50 | 7.20 | 9.60 | 8.40 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.94 | 0.02 | -0.03 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 90.00 | 9.70 | 11.90 | 10.80 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | -0.98 | 0.01 | -0.01 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 92.50 | 12.00 | 14.60 | 13.30 | % | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 95.00 | 14.50 | 17.00 | 15.75 | 15.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:02 PM EST |
| 100.00 | 19.50 | 22.10 | 20.80 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 105.00 | 24.40 | 27.10 | 25.75 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 110.00 | 29.40 | 32.10 | 30.75 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST |