Options Chain for TRANSUNION COM (TRU) - $89.98 as of 9/17/2025 3:32:09 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 | 56.10 | 59.40 | 57.75 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 40.00 | 51.10 | 54.10 | 52.60 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 45.00 | 46.10 | 49.30 | 47.70 | % | 1.06 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 50.00 | 41.10 | 44.40 | 42.75 | % | 0.85 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 55.00 | 36.20 | 39.40 | 37.80 | % | 0.69 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 60.00 | 31.20 | 34.20 | 32.70 | % | 0.55 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 65.00 | 26.20 | 29.00 | 27.60 | 27.67 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:08 AM EST |
| 70.00 | 21.20 | 24.00 | 22.60 | 31.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 9/18/2025 10:59:08 AM EST |
| 75.00 | 16.30 | 18.70 | 17.50 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 8 | 3.26 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/18/2025 10:59:08 AM EST |
| 80.00 | 11.30 | 13.60 | 12.45 | 11.98 | 0.00 | 0.00% | 0.16 | 0 | 44 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:08 AM EST |
| 85.00 | 6.40 | 8.80 | 7.60 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.92 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:08 AM EST |
| 90.00 | 3.00 | 4.10 | 3.55 | 3.20 | +1.00 | +45.46% | 0.04 | 13 | 236 | 0.83 | 0.80 | 0.09 | -0.30 | 9/18/2025 | 9/18/2025 10:59:08 AM EST |
| 95.00 | 0.25 | 0.65 | 0.45 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 1,482 | 0.58 | 0.19 | 0.10 | -0.31 | 9/18/2025 | 9/18/2025 10:59:08 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.42 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:59:08 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:08 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:08 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 436 | 2.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 10:59:08 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/18/2025 10:59:08 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/18/2025 10:59:08 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/18/2025 10:59:08 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 10:59:08 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 10:59:08 AM 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/18/2025 10:59:08 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/18/2025 10:59:08 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 10:59:08 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 10:59:08 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 10:59:08 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:08 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.22 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:08 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:08 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.28 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:08 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:08 AM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.54 | -0.20 | 0.09 | -0.30 | 9/17/2025 | 9/18/2025 10:59:08 AM EST |
| 95.00 | 2.20 | 2.65 | 2.43 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.83 | -0.81 | 0.10 | -0.31 | 8/4/2025 | 9/18/2025 10:59:08 AM EST |
| 100.00 | 6.00 | 8.90 | 7.45 | 10.73 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.04 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 10:59:08 AM EST |
| 105.00 | 11.40 | 13.90 | 12.65 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/18/2025 10:59:08 AM EST |
| 110.00 | 16.50 | 18.80 | 17.65 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/18/2025 10:59:08 AM EST |
| 115.00 | 21.10 | 23.90 | 22.50 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/18/2025 10:59:08 AM EST |
| 120.00 | 26.10 | 28.90 | 27.50 | % | 0.23 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 125.00 | 31.10 | 33.80 | 32.45 | % | 0.26 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 130.00 | 36.10 | 38.90 | 37.50 | 60.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 10:59:08 AM EST |
| 135.00 | 41.10 | 43.90 | 42.50 | % | 0.31 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 140.00 | 46.10 | 48.90 | 47.50 | % | 0.34 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST | |||
| 145.00 | 51.10 | 53.60 | 52.35 | % | 0.36 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:08 AM EST |