Options Chain for TRANSUNION COM (TRU) - $76.12 as of 2/20/2026 4:01:28 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 | 39.20 | 42.90 | 41.05 | % | 1.17 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 40.00 | 34.30 | 38.20 | 36.25 | % | 0.91 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 29.30 | 33.00 | 31.15 | % | 0.69 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 47.50 | 26.90 | 30.50 | 28.70 | % | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 24.60 | 27.10 | 25.85 | 28.43 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 19.70 | 21.90 | 20.80 | % | 0.38 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 60.00 | 14.90 | 17.10 | 16.00 | % | 0.27 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 62.50 | 12.70 | 14.70 | 13.70 | % | 0.22 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 65.00 | 10.40 | 12.40 | 11.40 | 24.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.66 | 0.87 | 0.02 | -0.04 | 1/9/2026 | 2/20/2026 4:00:11 PM EST |
| 67.50 | 8.40 | 10.20 | 9.30 | % | 0.14 | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.05 | 2/20/2026 4:00:11 PM EST | |||
| 70.00 | 7.50 | 8.00 | 7.75 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.49 | 0.75 | 0.03 | -0.05 | 2/13/2026 | 2/20/2026 4:00:11 PM EST |
| 72.50 | 5.70 | 6.30 | 6.00 | 5.52 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.48 | 0.67 | 0.04 | -0.06 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.29 | +0.79 | +22.58% | 0.06 | 3 | 104 | 0.44 | 0.57 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 77.50 | 2.75 | 3.20 | 2.98 | 3.12 | +0.77 | +32.77% | 0.04 | 1 | 9 | 0.43 | 0.46 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 1.80 | 2.25 | 2.03 | 1.70 | -0.45 | -20.93% | 0.03 | 3 | 14 | 0.43 | 0.35 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 82.50 | 1.15 | 1.55 | 1.35 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.25 | 0.04 | -0.05 | 2/9/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 0.75 | 1.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 1 | 52 | 0.43 | 0.18 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 87.50 | 0.45 | 0.90 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.13 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 0.25 | 0.85 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 751 | 0.47 | 0.09 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 92.50 | 0.05 | 1.25 | 0.65 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.06 | 0.01 | -0.02 | 2/3/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,957 | 0.69 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,426 | 0.84 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4,752 | 0.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,338 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 0.05 | 0.80 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | -0.01 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.62 | -0.05 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 62.50 | 0.40 | 0.85 | 0.63 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.09 | 0.01 | -0.03 | 2/9/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.20 | -22.23% | 0.01 | 10 | 133 | 0.52 | -0.13 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 67.50 | 0.85 | 1.30 | 1.08 | 1.10 | +0.05 | +4.77% | 0.02 | 3 | 5 | 0.50 | -0.18 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 1.25 | 1.75 | 1.50 | 1.60 | +0.14 | +9.59% | 0.02 | 2 | 137 | 0.47 | -0.25 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 72.50 | 1.80 | 2.50 | 2.15 | 2.30 | +0.12 | +5.51% | 0.03 | 2 | 16 | 0.45 | -0.33 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 2.70 | 3.50 | 3.10 | 3.30 | -0.25 | -7.05% | 0.04 | 7 | 140 | 0.43 | -0.43 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 77.50 | 3.90 | 4.70 | 4.30 | 4.80 | -0.40 | -7.70% | 0.06 | 1 | 30 | 0.42 | -0.54 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 5.50 | 6.20 | 5.85 | 6.20 | -0.21 | -3.28% | 0.07 | 7 | 27 | 0.41 | -0.65 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 82.50 | 7.40 | 8.00 | 7.70 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | -0.75 | 0.04 | -0.05 | 2/5/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 9.10 | 11.10 | 10.10 | 9.81 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.43 | -0.82 | 0.03 | -0.04 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 87.50 | 11.30 | 13.40 | 12.35 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.66 | -0.87 | 0.02 | -0.03 | 1/5/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 13.80 | 15.70 | 14.75 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.70 | -0.91 | 0.02 | -0.02 | 12/26/2025 | 2/20/2026 4:00:11 PM EST |
| 92.50 | 15.80 | 18.30 | 17.05 | % | 0.18 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 95.00 | 18.50 | 20.70 | 19.60 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.83 | -0.97 | 0.01 | -0.01 | 10/23/2025 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 23.10 | 25.90 | 24.50 | 15.96 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 27.60 | 30.80 | 29.20 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 32.00 | 35.80 | 33.90 | 16.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 36.80 | 40.80 | 38.80 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 120.00 | 41.80 | 45.80 | 43.80 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 125.00 | 46.80 | 50.80 | 48.80 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 130.00 | 51.80 | 55.80 | 53.80 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 135.00 | 56.80 | 60.80 | 58.80 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 140.00 | 61.80 | 65.80 | 63.80 | % | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 145.00 | 66.80 | 70.80 | 68.80 | % | 0.47 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST |