Options Chain for TRANSUNION COM (TRU) - $77.24 as of 7/27/2026 9:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.40 | 44.50 | 42.45 | % | 1.21 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 37.50 | 37.90 | 42.10 | 40.00 | % | 1.07 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 40.00 | 35.40 | 39.70 | 37.55 | % | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 42.50 | 32.90 | 37.20 | 35.05 | % | 0.82 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 45.00 | 30.50 | 34.80 | 32.65 | % | 0.73 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 47.50 | 28.10 | 32.30 | 30.20 | % | 0.64 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 25.70 | 29.90 | 27.80 | % | 0.56 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 21.00 | 25.00 | 23.00 | % | 0.42 | 0 | 1 | 0.98 | 0.95 | 0.01 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 57.50 | 18.80 | 22.60 | 20.70 | % | 0.36 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 16.70 | 19.50 | 18.10 | % | 0.30 | 0 | 1 | 0.84 | 0.90 | 0.01 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 62.50 | 14.50 | 16.50 | 15.50 | % | 0.25 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 12.40 | 15.30 | 13.85 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | 0.83 | 0.02 | -0.04 | 6/16/2026 | 7/27/2026 4:00:00 PM EST |
| 67.50 | 10.40 | 12.40 | 11.40 | 9.19 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.45 | 0.78 | 0.02 | -0.04 | 5/12/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 9.00 | 10.60 | 9.80 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.49 | 0.73 | 0.02 | -0.05 | 7/7/2026 | 7/27/2026 4:00:00 PM EST |
| 72.50 | 7.20 | 10.00 | 8.60 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.50 | 0.66 | 0.03 | -0.05 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 75.00 | 5.70 | 8.30 | 7.00 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.49 | 0.60 | 0.03 | -0.05 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 77.50 | 4.40 | 6.80 | 5.60 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 487 | 0.47 | 0.53 | 0.03 | -0.05 | 6/23/2026 | 7/27/2026 4:00:00 PM EST |
| 80.00 | 3.30 | 5.60 | 4.45 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.47 | 0.45 | 0.03 | -0.05 | 7/16/2026 | 7/27/2026 4:00:00 PM EST |
| 82.50 | 2.35 | 4.60 | 3.48 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | 0.38 | 0.03 | -0.05 | 6/29/2026 | 7/27/2026 4:00:00 PM EST |
| 85.00 | 1.65 | 3.70 | 2.68 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.45 | 0.31 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 87.50 | 0.85 | 3.00 | 1.93 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.47 | 0.25 | 0.02 | -0.04 | 4/8/2026 | 7/27/2026 4:00:00 PM EST |
| 90.00 | 0.45 | 2.45 | 1.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 621 | 0.43 | 0.19 | 0.02 | -0.03 | 6/26/2026 | 7/27/2026 4:00:00 PM EST |
| 92.50 | 0.15 | 1.95 | 1.05 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.14 | 0.02 | -0.02 | 4/23/2026 | 7/27/2026 4:00:00 PM EST |
| 95.00 | 0.05 | 1.60 | 0.83 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | 0.10 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 7/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | -0.01 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.02 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 1.35 | 0.70 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | -0.05 | 0.01 | -0.02 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 57.50 | 0.05 | 1.45 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.07 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 0.20 | 1.60 | 0.90 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.55 | -0.10 | 0.01 | -0.03 | 7/9/2026 | 7/27/2026 4:00:00 PM EST |
| 62.50 | 0.45 | 2.00 | 1.23 | 1.11 | -3.12 | -73.76% | 0.02 | 5 | 6 | 0.54 | -0.13 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 65.00 | 0.75 | 2.45 | 1.60 | 1.70 | -0.30 | -15.00% | 0.02 | 1 | 19 | 0.53 | -0.17 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 67.50 | 1.15 | 3.00 | 2.08 | 2.20 | % | 0.03 | 1 | 6 | 0.51 | -0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 70.00 | 1.70 | 3.70 | 2.70 | % | 0.04 | 0 | 3 | 0.50 | -0.27 | 0.02 | -0.05 | 7/27/2026 4:00:00 PM EST | |||
| 72.50 | 2.45 | 4.50 | 3.48 | % | 0.05 | 0 | 0 | 0.44 | -0.34 | 0.03 | -0.05 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 3.30 | 5.40 | 4.35 | % | 0.06 | 0 | 3 | 0.49 | -0.40 | 0.03 | -0.05 | 7/27/2026 4:00:00 PM EST | |||
| 77.50 | 4.30 | 6.60 | 5.45 | % | 0.07 | 0 | 2 | 0.45 | -0.47 | 0.03 | -0.05 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 5.60 | 8.00 | 6.80 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.45 | -0.55 | 0.03 | -0.05 | 6/1/2026 | 7/27/2026 4:00:00 PM EST |
| 82.50 | 7.00 | 9.70 | 8.35 | % | 0.10 | 0 | 1 | 0.45 | -0.62 | 0.03 | -0.05 | 7/27/2026 4:00:00 PM EST | |||
| 85.00 | 8.70 | 11.50 | 10.10 | % | 0.12 | 0 | 0 | 0.44 | -0.69 | 0.03 | -0.04 | 7/27/2026 4:00:00 PM EST | |||
| 87.50 | 10.20 | 13.40 | 11.80 | % | 0.13 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.04 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 12.20 | 15.50 | 13.85 | % | 0.15 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 92.50 | 14.30 | 17.70 | 16.00 | % | 0.17 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 95.00 | 16.60 | 19.90 | 18.25 | % | 0.19 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 21.00 | 24.90 | 22.95 | % | 0.23 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 105.00 | 25.70 | 29.90 | 27.80 | % | 0.26 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 110.00 | 30.70 | 34.80 | 32.75 | % | 0.30 | 0 | 0 | 0.92 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 115.00 | 35.70 | 39.70 | 37.70 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 120.00 | 40.70 | 44.70 | 42.70 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 125.00 | 45.80 | 49.70 | 47.75 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |