Options Chain for TRANSUNION COM (TRU) - $91.72 as of 9/12/2025 9:31:47 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 | 55.40 | 59.10 | 57.25 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 40.00 | 50.40 | 54.10 | 52.25 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 45.00 | 45.40 | 49.10 | 47.25 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 50.00 | 40.40 | 44.00 | 42.20 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 55.00 | 35.50 | 39.10 | 37.30 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 60.00 | 30.80 | 34.10 | 32.45 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 65.00 | 26.00 | 28.80 | 27.40 | 27.67 | +4.92 | +21.63% | 0.42 | 1 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 70.00 | 20.50 | 23.80 | 22.15 | 31.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 4:00:04 PM EST |
| 75.00 | 16.20 | 18.90 | 17.55 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 4:00:04 PM EST |
| 80.00 | 10.80 | 13.90 | 12.35 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.11 | 0.99 | 0.01 | -0.03 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 85.00 | 6.00 | 9.20 | 7.60 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.86 | 0.91 | 0.03 | -0.16 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |
| 90.00 | 2.05 | 3.20 | 2.63 | 3.30 | -1.62 | -32.93% | 0.03 | 3 | 139 | 0.13 | 0.71 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 95.00 | 0.45 | 1.05 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,481 | 0.29 | 0.35 | 0.07 | -0.17 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.49 | 0.09 | 0.03 | -0.07 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.77 | 0.01 | 0.01 | -0.01 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:04 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.22 | -62.86% | 0.00 | 1 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.96 | -0.01 | 0.01 | -0.03 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.12 | -46.16% | 0.00 | 1 | 104 | 0.60 | -0.09 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 90.00 | 0.85 | 1.30 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.40 | -0.29 | 0.06 | -0.21 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 95.00 | 2.65 | 4.10 | 3.38 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 241 | 0.54 | -0.65 | 0.07 | -0.17 | 8/4/2025 | 9/12/2025 4:00:04 PM EST |
| 100.00 | 6.50 | 9.20 | 7.85 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.88 | -0.91 | 0.03 | -0.07 | 7/28/2025 | 9/12/2025 4:00:04 PM EST |
| 105.00 | 11.10 | 13.90 | 12.50 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 2/14/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 16.10 | 19.10 | 17.60 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:04 PM EST |
| 115.00 | 21.30 | 24.00 | 22.65 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/12/2025 4:00:04 PM EST |
| 120.00 | 26.30 | 29.00 | 27.65 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 125.00 | 31.10 | 34.00 | 32.55 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 130.00 | 36.20 | 39.10 | 37.65 | 60.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 41.10 | 44.10 | 42.60 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 140.00 | 46.30 | 49.00 | 47.65 | % | 0.34 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 145.00 | 51.00 | 54.00 | 52.50 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |