Options Chain for TRANSUNION COM (TRU) - $87.97 as of 12/23/2025 2:12:09 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 | 49.30 | 53.20 | 51.25 | % | 1.46 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 40.00 | 44.10 | 48.20 | 46.15 | % | 1.15 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 39.30 | 43.40 | 41.35 | % | 0.92 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 50.00 | 35.10 | 38.20 | 36.65 | 34.87 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 30.10 | 33.20 | 31.65 | 21.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:08 PM EST |
| 60.00 | 25.30 | 28.30 | 26.80 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 65.00 | 20.90 | 23.30 | 22.10 | 16.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 15.80 | 18.40 | 17.10 | 11.80 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.01 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 12/23/2025 1:59:08 PM EST |
| 72.50 | 13.60 | 16.00 | 14.80 | % | 0.20 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.02 | 12/23/2025 1:59:08 PM EST | |||
| 75.00 | 11.00 | 13.60 | 12.30 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.82 | 0.94 | 0.02 | -0.03 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 77.50 | 8.70 | 10.60 | 9.65 | % | 0.12 | 0 | 0 | 0.71 | 0.89 | 0.02 | -0.04 | 12/23/2025 1:59:08 PM EST | |||
| 80.00 | 6.70 | 9.10 | 7.90 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.46 | 0.82 | 0.04 | -0.05 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 82.50 | 4.90 | 5.50 | 5.20 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.34 | 0.72 | 0.05 | -0.06 | 12/16/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 3.20 | 3.50 | 3.35 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.29 | 0.60 | 0.06 | -0.06 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 87.50 | 1.95 | 2.15 | 2.05 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 632 | 0.29 | 0.44 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 1.15 | 1.30 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.29 | 0.30 | 0.05 | -0.05 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 0.30 | 0.80 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | 0.13 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.50 | 0.04 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:08 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 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:08 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 12/23/2025 1:59:08 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.03 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 0.25 | 0.75 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.44 | -0.06 | 0.02 | -0.03 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 77.50 | 0.40 | 0.75 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | -0.11 | 0.02 | -0.04 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.02 | -2.44% | 0.01 | 1 | 859 | 0.35 | -0.18 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 82.50 | 1.10 | 1.30 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | -0.28 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 1.70 | 2.00 | 1.85 | 2.00 | +0.48 | +31.58% | 0.02 | 2 | 87 | 0.30 | -0.40 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 87.50 | 2.90 | 3.30 | 3.10 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.56 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 4.40 | 5.40 | 4.90 | 4.80 | -0.30 | -5.89% | 0.05 | 1 | 16 | 0.30 | -0.70 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 7.50 | 9.60 | 8.55 | 9.94 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.37 | -0.87 | 0.03 | -0.03 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 12.00 | 14.70 | 13.35 | 16.15 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.45 | -0.96 | 0.01 | -0.01 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 17.00 | 19.60 | 18.30 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.58 | -0.99 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 22.00 | 24.90 | 23.45 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 115.00 | 26.90 | 30.90 | 28.90 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 120.00 | 32.00 | 35.90 | 33.95 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 125.00 | 37.00 | 40.90 | 38.95 | 26.59 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 42.00 | 45.90 | 43.95 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 135.00 | 47.00 | 50.90 | 48.95 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 140.00 | 52.00 | 55.90 | 53.95 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 145.00 | 57.00 | 60.90 | 58.95 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 150.00 | 62.00 | 65.90 | 63.95 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 155.00 | 67.00 | 70.90 | 68.95 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 160.00 | 72.00 | 75.90 | 73.95 | % | 0.46 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |