Options Chain for TRANSUNION COM (TRU) - $98.32 as of 7/29/2025 2:44:01 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 | 61.30 | 65.50 | 63.40 | % | 1.81 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 56.40 | 60.40 | 58.40 | % | 1.46 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 45.00 | 51.40 | 55.40 | 53.40 | % | 1.19 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 46.70 | 50.10 | 48.40 | % | 0.97 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 55.00 | 41.90 | 45.40 | 43.65 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 36.50 | 40.50 | 38.50 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 31.90 | 35.30 | 33.60 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 27.40 | 30.20 | 28.80 | 31.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 22.30 | 25.40 | 23.85 | 13.30 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.75 | 0.98 | 0.00 | -0.01 | 6/2/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 18.70 | 20.40 | 19.55 | 15.20 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.40 | 0.94 | 0.01 | -0.02 | 7/9/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 14.20 | 15.20 | 14.70 | 15.15 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.35 | 0.88 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 9.80 | 10.70 | 10.25 | 11.08 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.34 | 0.78 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 6.10 | 7.10 | 6.60 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.30 | 0.65 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 3.50 | 3.90 | 3.70 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 530 | 0.28 | 0.47 | 0.04 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 1.70 | 1.90 | 1.80 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.27 | 0.29 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | 0.17 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.25 | 0.45 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.28 | 0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.02 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.51 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.54 | -0.02 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.45 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.39 | -0.06 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.20 | -18.19% | 0.01 | 1 | 60 | 0.37 | -0.12 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 1.45 | 1.85 | 1.65 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.34 | -0.22 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 2.55 | 3.20 | 2.88 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.31 | -0.35 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 4.70 | 5.40 | 5.05 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.29 | -0.53 | 0.04 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 7.80 | 8.70 | 8.25 | 12.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | -0.71 | 0.03 | -0.04 | 2/14/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 11.10 | 13.30 | 12.20 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.83 | 0.02 | -0.03 | 6/27/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 15.40 | 18.50 | 16.95 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.02 | 2/14/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 20.70 | 23.40 | 22.05 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 25.20 | 28.40 | 26.80 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 30.30 | 33.40 | 31.85 | 60.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 35.40 | 38.30 | 36.85 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 40.10 | 43.50 | 41.80 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 45.40 | 48.60 | 47.00 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |