Options Chain for TRANSUNION COM (TRU) - $96.74 as of 11/20/2024 8:48:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.50 | 64.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 40.00 | 54.60 | 59.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 49.60 | 54.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 44.60 | 49.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 39.60 | 44.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 34.60 | 39.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 29.70 | 34.30 | 14.60 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 24.70 | 29.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 20.70 | 24.50 | 33.70 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.99 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 15.20 | 18.80 | 17.70 | 0.00 | 0.00% | 0 | 67 | 0.78 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 10.20 | 13.90 | 12.04 | 0.00 | 0.00% | 0 | 297 | 0.63 | 0.90 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 7.90 | 9.90 | 8.30 | 0.00 | 0.00% | 0 | 1,135 | 0.40 | 0.78 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 4.60 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 782 | 0.34 | 0.60 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 2.25 | 2.55 | 2.15 | -0.15 | -6.53% | 74 | 274 | 0.33 | 0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.90 | 2.35 | 1.08 | 0.00 | 0.00% | 0 | 1,652 | 0.41 | 0.21 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.05 | 1.50 | 0.41 | 0.00 | 0.00% | 0 | 486 | 0.30 | 0.10 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.62 | 0.04 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 595 | 0.60 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 1.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.40 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 2.60 | 1.43 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 2.60 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 2.65 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 110 | 0.95 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.05 | 0.45 | 0.81 | 0.00 | 0.00% | 0 | 369 | 0.64 | -0.03 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.20 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 82 | 0.37 | -0.10 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 1.00 | 1.40 | 1.35 | +0.22 | +19.47% | 2 | 27 | 0.35 | -0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 2.65 | 2.90 | 3.50 | +0.90 | +34.62% | 2 | 161 | 0.34 | -0.40 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 5.30 | 5.60 | 6.10 | +0.50 | +8.93% | 15 | 5,268 | 0.33 | -0.61 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 7.60 | 11.50 | 9.10 | 0.00 | 0.00% | 0 | 596 | 0.42 | -0.79 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 12.30 | 16.00 | 7.25 | 0.00 | 0.00% | 0 | 103 | 0.63 | -0.90 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 17.10 | 21.00 | 8.10 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.96 | 0.01 | -0.01 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 22.80 | 26.00 | 16.67 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/23/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 26.80 | 31.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 130.00 | 31.80 | 36.00 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 36.60 | 41.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 42.20 | 46.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 47.60 | 51.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 51.80 | 56.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |