Options Chain for TRANSUNION COM (TRU) - $82.99 as of 3/31/2025 10:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.80 | 34.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 26.90 | 29.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 21.70 | 24.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 16.80 | 19.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 12.20 | 14.50 | % | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 6.90 | 10.20 | % | 0 | 0 | 0.78 | 0.86 | 0.03 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 4.40 | 5.20 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.67 | 0.05 | -0.08 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 1.70 | 2.30 | 4.90 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.40 | 0.06 | -0.08 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.40 | 0.65 | 0.30 | -0.27 | -47.37% | 64 | 2,744 | 0.36 | 0.15 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1,129 | 0.57 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,655 | 0.71 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.05 | 0.01 | -0.03 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.45 | 0.65 | 0.61 | +0.11 | +22.00% | 2 | 8 | 0.44 | -0.14 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 1.20 | 1.65 | 2.00 | +1.08 | +117.40% | 3 | 19 | 0.38 | -0.33 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 3.60 | 3.90 | 2.45 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.60 | 0.06 | -0.08 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 7.20 | 7.80 | 7.95 | 0.00 | 0.00% | 0 | 1,395 | 0.34 | -0.85 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 10.60 | 14.00 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 15.30 | 19.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 20.90 | 23.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 26.10 | 28.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 30.90 | 33.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 35.20 | 38.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 40.90 | 43.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 45.80 | 48.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 50.90 | 53.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 55.90 | 58.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 60.90 | 63.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 65.80 | 68.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |