Options Chain for TRANSUNION COM (TRU) - $98.43 as of 7/25/2025 1:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.80 | 54.90 | 52.85 | % | 1.17 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 50.00 | 45.80 | 49.90 | 47.85 | % | 0.96 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 55.00 | 40.80 | 45.00 | 42.90 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 60.00 | 35.90 | 39.90 | 37.90 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 65.00 | 31.00 | 34.60 | 32.80 | % | 0.50 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 70.00 | 26.40 | 28.80 | 27.60 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 21.00 | 24.00 | 22.50 | 13.82 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 17.00 | 18.60 | 17.80 | % | 0.22 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 85.00 | 12.70 | 13.40 | 13.05 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 630 | 0.46 | 0.93 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 90.00 | 8.40 | 8.80 | 8.60 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 2,352 | 0.36 | 0.85 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 95.00 | 4.40 | 4.70 | 4.55 | 4.96 | -0.03 | -0.61% | 0.05 | 3 | 328 | 0.31 | 0.67 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 100.00 | 1.70 | 1.90 | 1.80 | 1.80 | -0.70 | -28.00% | 0.02 | 13 | 1,012 | 0.29 | 0.39 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 105.00 | 0.45 | 0.60 | 0.53 | 0.46 | -0.39 | -45.89% | 0.01 | 3 | 7,637 | 0.28 | 0.15 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.45 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.21 | -0.19 | -47.50% | 0.00 | 1 | 12 | 0.69 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.31 | -0.34 | -52.31% | 0.00 | 3 | 436 | 0.60 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.19 | -47.50% | 0.00 | 2 | 1,204 | 0.40 | -0.07 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 90.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,658 | 0.35 | -0.15 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 95.00 | 1.55 | 1.70 | 1.63 | 1.70 | 0.00 | 0.00% | 0.02 | 1 | 178 | 0.31 | -0.33 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 100.00 | 3.80 | 4.00 | 3.90 | 4.00 | -5.82 | -59.27% | 0.04 | 42 | 7 | 0.28 | -0.61 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 105.00 | 6.10 | 9.50 | 7.80 | % | 0.07 | 0 | 0 | 0.55 | -0.85 | 0.04 | -0.04 | 7/25/2025 11:58:55 AM EST | |||
| 110.00 | 11.60 | 13.90 | 12.75 | % | 0.12 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 115.00 | 16.30 | 18.90 | 17.60 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 120.00 | 21.30 | 24.10 | 22.70 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 125.00 | 26.60 | 28.90 | 27.75 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |