Options Chain for TRANSUNION COM (TRU) - $95.50 as of 9/6/2024 3:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 58.10 | 60.60 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 40.00 | 52.60 | 55.60 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 45.00 | 47.40 | 51.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 42.50 | 46.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 37.50 | 41.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 32.50 | 36.40 | 18.30 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 27.30 | 31.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 70.00 | 23.90 | 25.30 | 26.00 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 19.20 | 20.30 | 20.40 | 0.00 | 0.00% | 0 | 95 | 1.04 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 13.10 | 16.80 | 14.38 | 0.00 | 0.00% | 0 | 1,169 | 0.92 | 0.97 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 85.00 | 9.50 | 10.00 | 10.30 | 0.00 | 0.00% | 0 | 280 | 0.54 | 0.89 | 0.02 | -0.05 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 5.20 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 2,553 | 0.38 | 0.75 | 0.05 | -0.08 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 2.05 | 2.40 | 2.05 | -0.80 | -28.07% | 46 | 3,080 | 0.34 | 0.47 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.60 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 713 | 0.35 | 0.21 | 0.04 | -0.07 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 0.10 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 88 | 0.35 | 0.07 | 0.02 | -0.03 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | 1.24 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 312 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.15 | 1.75 | 0.00 | 0.00% | 0 | 262 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 61 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 94 | 0.68 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 404 | 0.55 | -0.03 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 85.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 271 | 0.39 | -0.11 | 0.02 | -0.05 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 0.75 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 706 | 0.35 | -0.25 | 0.05 | -0.08 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 2.65 | 3.00 | 3.05 | +0.80 | +35.56% | 24 | 636 | 0.33 | -0.53 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 5.50 | 6.50 | 6.58 | +1.68 | +34.29% | 2 | 14 | 0.45 | -0.79 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 9.00 | 12.30 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.03 | 9/6/2024 3:59:47 PM EST | |||
| 110.00 | 15.40 | 16.10 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 20.10 | 21.30 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 23.70 | 27.70 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |