Options Chain for TRANSUNION COM (TRU) - $85.28 as of 5/30/2025 6:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.70 | 47.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 38.70 | 42.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 33.80 | 37.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 28.80 | 32.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 23.70 | 27.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 19.10 | 21.50 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 14.00 | 16.80 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 10.80 | 11.70 | 8.60 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.91 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 6.60 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 2,788 | 0.38 | 0.78 | 0.04 | -0.07 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 3.20 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 843 | 0.36 | 0.57 | 0.05 | -0.08 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 1.30 | 1.45 | 1.30 | -0.05 | -3.71% | 14 | 5,288 | 0.35 | 0.31 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.15 | 0.45 | 0.34 | -0.21 | -38.19% | 10 | 954 | 0.35 | 0.12 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 962 | 0.40 | 0.04 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.30 | 3.10 | 0.00 | 0.00% | 0 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.20 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.25 | 5.20 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 109 | 0.52 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.35 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 150 | 0.44 | -0.09 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.95 | 1.20 | 1.30 | -0.20 | -13.34% | 49 | 282 | 0.40 | -0.22 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 2.50 | 2.75 | 3.60 | +0.30 | +9.10% | 3 | 617 | 0.38 | -0.43 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 4.80 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 114 | 0.36 | -0.69 | 0.05 | -0.06 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 9.10 | 10.90 | 5.10 | 0.00 | 0.00% | 0 | 70 | 0.39 | -0.88 | 0.03 | -0.03 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 14.00 | 16.30 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.96 | 0.01 | -0.01 | 3/7/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 17.90 | 21.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 24.00 | 25.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 28.90 | 31.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 33.00 | 36.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 37.60 | 41.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 43.10 | 46.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 48.60 | 51.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 52.60 | 56.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 57.80 | 61.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 63.10 | 65.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 68.00 | 71.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 72.70 | 76.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |