Options Chain for TRANSUNION COM (TRU) - $74.29 as of 4/26/2024 3:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.60 | 37.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 27.60 | 32.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 22.70 | 27.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 17.70 | 21.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 12.80 | 17.00 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 8.10 | 11.80 | 10.00 | 0.00 | 0.00% | 1 | 36 | 0.82 | 0.95 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 4.00 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 1,085 | 0.22 | 0.80 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 1.95 | 2.20 | 2.40 | -0.10 | -4.00% | 19 | 530 | 0.31 | 0.49 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 0.45 | 0.60 | 0.55 | -0.15 | -21.43% | 65 | 1,935 | 0.30 | 0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.05 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.65 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.65 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.65 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 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 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.65 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | -0.45 | -90.00% | 160 | 162 | 0.45 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 0.15 | 1.20 | 0.15 | -0.05 | -25.00% | 1 | 122 | 0.51 | -0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 0.60 | 0.80 | 0.60 | -0.25 | -29.42% | 23 | 1,286 | 0.33 | -0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 2.30 | 2.90 | 2.20 | -0.15 | -6.39% | 38 | 112 | 0.31 | -0.51 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 3.70 | 8.00 | 5.77 | 0.00 | 0.00% | 0 | 43 | 0.65 | -0.81 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 8.00 | 12.90 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 90.00 | 13.00 | 17.90 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 95.00 | 18.00 | 22.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 23.00 | 27.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 105.00 | 28.00 | 32.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 110.00 | 33.00 | 37.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 115.00 | 38.00 | 42.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 120.00 | 43.00 | 47.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |