Options Chain for TRANSUNION COM (TRU) - $67.49 as of 10/13/2026 9:16:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 10.40 | 13.20 | 11.80 | 7.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:55 PM EST |
| 57.50 | 7.90 | 10.90 | 9.40 | % | 0.16 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 60.00 | 6.10 | 8.10 | 7.10 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 62.50 | 3.00 | 5.80 | 4.40 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.27 | 0.96 | 0.07 | -0.02 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 2.20 | 3.20 | 2.70 | 2.00 | +0.10 | +5.27% | 0.04 | 6 | 51 | 0.84 | 0.73 | 0.10 | -0.14 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 67.50 | 1.10 | 1.50 | 1.30 | 1.30 | +0.31 | +31.32% | 0.02 | 8 | 1,171 | 0.65 | 0.47 | 0.11 | -0.18 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.23 | 0.08 | -0.15 | 10/6/2026 | 10/13/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.08 | 0.04 | -0.08 | 10/2/2026 | 10/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.02 | 0.01 | -0.03 | 10/2/2026 | 10/13/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.54 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:55 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.31 | -0.34 | -52.31% | 0.01 | 1 | 385 | 0.98 | -0.04 | 0.07 | -0.02 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 0.35 | 0.95 | 0.65 | 0.75 | -1.10 | -59.46% | 0.01 | 3 | 189 | 0.56 | -0.27 | 0.10 | -0.14 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 67.50 | 0.80 | 3.30 | 2.05 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.67 | -0.53 | 0.11 | -0.18 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 70.00 | 2.55 | 4.40 | 3.48 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 330 | 1.02 | -0.78 | 0.08 | -0.15 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 72.50 | 4.60 | 7.00 | 5.80 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.37 | -0.92 | 0.04 | -0.08 | 9/25/2026 | 10/13/2026 3:59:55 PM EST |
| 75.00 | 6.90 | 9.40 | 8.15 | 12.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.60 | -0.98 | 0.01 | -0.03 | 9/29/2026 | 10/13/2026 3:59:55 PM EST |
| 77.50 | 9.40 | 11.40 | 10.40 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/13/2026 3:59:55 PM EST |
| 80.00 | 11.90 | 14.00 | 12.95 | 8.68 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:55 PM EST |
| 82.50 | 14.10 | 16.90 | 15.50 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 85.00 | 16.70 | 19.50 | 18.10 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:55 PM EST |
| 87.50 | 19.30 | 21.90 | 20.60 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 90.00 | 21.80 | 24.40 | 23.10 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 95.00 | 26.80 | 29.40 | 28.10 | % | 0.30 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 100.00 | 31.90 | 34.50 | 33.20 | % | 0.33 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 105.00 | 36.90 | 39.50 | 38.20 | % | 0.36 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 110.00 | 41.90 | 44.50 | 43.20 | % | 0.39 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 115.00 | 46.90 | 49.50 | 48.20 | % | 0.42 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 120.00 | 51.80 | 54.50 | 53.15 | % | 0.44 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST |