Options Chain for TRANSUNION COM (TRU) - $71.66 as of 5/29/2026 3:21:55 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 | 35.10 | 39.00 | 37.05 | % | 1.06 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 37.50 | 32.60 | 36.50 | 34.55 | % | 0.92 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 40.00 | 30.10 | 34.00 | 32.05 | % | 0.80 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 42.50 | 27.60 | 31.30 | 29.45 | % | 0.69 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 45.00 | 25.10 | 29.00 | 27.05 | % | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 47.50 | 22.60 | 26.50 | 24.55 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 50.00 | 20.20 | 24.10 | 22.15 | 20.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 15.60 | 18.20 | 16.90 | % | 0.31 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:59:00 PM EST | |||
| 60.00 | 11.00 | 13.50 | 12.25 | % | 0.20 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.04 | 5/29/2026 2:59:00 PM EST | |||
| 62.50 | 8.90 | 10.90 | 9.90 | % | 0.16 | 0 | 1 | 0.72 | 0.89 | 0.02 | -0.05 | 5/29/2026 2:59:00 PM EST | |||
| 65.00 | 7.30 | 8.60 | 7.95 | % | 0.12 | 0 | 0 | 0.46 | 0.83 | 0.03 | -0.06 | 5/29/2026 2:59:00 PM EST | |||
| 67.50 | 5.50 | 6.20 | 5.85 | % | 0.09 | 0 | 0 | 0.45 | 0.75 | 0.04 | -0.07 | 5/29/2026 2:59:00 PM EST | |||
| 70.00 | 3.70 | 4.70 | 4.20 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.44 | 0.64 | 0.05 | -0.08 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 72.50 | 2.40 | 3.30 | 2.85 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.43 | 0.51 | 0.06 | -0.08 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 1.45 | 2.00 | 1.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.43 | 0.37 | 0.05 | -0.07 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 77.50 | 0.85 | 1.30 | 1.08 | 1.05 | +0.28 | +36.37% | 0.01 | 2 | 44 | 0.43 | 0.26 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 0.45 | 0.80 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.43 | 0.18 | 0.04 | -0.05 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 82.50 | 0.25 | 0.60 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.12 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 0.10 | 0.75 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.50 | 0.08 | 0.02 | -0.03 | 5/18/2026 | 5/29/2026 2:59:00 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.70 | 0.04 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.02 | 0.01 | -0.01 | 5/11/2026 | 5/29/2026 2:59:00 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 0.83 | 0.01 | 0.00 | -0.01 | 5/29/2026 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:59:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.91 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.58 | -0.07 | 0.01 | -0.04 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 62.50 | 0.25 | 0.90 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | -0.11 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 0.50 | 0.90 | 0.70 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.47 | -0.17 | 0.03 | -0.06 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 67.50 | 1.00 | 1.65 | 1.33 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.45 | -0.25 | 0.04 | -0.07 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 1.80 | 2.45 | 2.13 | 5.23 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.45 | -0.36 | 0.05 | -0.08 | 5/14/2026 | 5/29/2026 2:59:00 PM EST |
| 72.50 | 2.95 | 3.50 | 3.23 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.43 | -0.49 | 0.06 | -0.08 | 4/29/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 4.40 | 4.80 | 4.60 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | -0.63 | 0.05 | -0.07 | 4/22/2026 | 5/29/2026 2:59:00 PM EST |
| 77.50 | 6.10 | 6.70 | 6.40 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.43 | -0.74 | 0.05 | -0.06 | 5/15/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 7.70 | 9.10 | 8.40 | 14.76 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.59 | -0.82 | 0.04 | -0.05 | 5/20/2026 | 5/29/2026 2:59:00 PM EST |
| 82.50 | 9.70 | 11.50 | 10.60 | % | 0.13 | 0 | 4 | 0.66 | -0.88 | 0.03 | -0.04 | 5/29/2026 2:59:00 PM EST | |||
| 85.00 | 11.90 | 14.40 | 13.15 | % | 0.15 | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.03 | 5/29/2026 2:59:00 PM EST | |||
| 87.50 | 14.50 | 16.70 | 15.60 | % | 0.18 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 5/29/2026 2:59:00 PM EST | |||
| 90.00 | 16.30 | 20.10 | 18.20 | % | 0.20 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:59:00 PM EST | |||
| 92.50 | 18.50 | 22.50 | 20.50 | % | 0.22 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:00 PM EST | |||
| 95.00 | 21.00 | 25.00 | 23.00 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 100.00 | 26.10 | 30.00 | 28.05 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 105.00 | 31.00 | 35.00 | 33.00 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 110.00 | 36.00 | 39.50 | 37.75 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 115.00 | 41.00 | 45.00 | 43.00 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 120.00 | 46.00 | 49.90 | 47.95 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 125.00 | 51.00 | 54.90 | 52.95 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 130.00 | 56.30 | 60.00 | 58.15 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST |