Options Chain for TRANSUNION COM (TRU) - $73.87 as of 4/29/2024 5:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.50 | 38.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 45.00 | 28.80 | 33.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 50.00 | 23.70 | 28.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 55.00 | 18.50 | 22.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 60.00 | 13.60 | 18.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 65.00 | 8.80 | 13.20 | 10.00 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.97 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 70.00 | 4.70 | 6.80 | 6.25 | +0.25 | +4.17% | 3 | 1,085 | 0.22 | 0.86 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 75.00 | 2.50 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 515 | 0.34 | 0.59 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | +0.15 | +27.28% | 14 | 1,910 | 0.31 | 0.24 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 85.00 | 0.05 | 0.15 | 0.15 | -0.06 | -28.58% | 1 | 9 | 0.29 | 0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 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 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 65.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 121 | 0.51 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 70.00 | 0.30 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 1,281 | 0.34 | -0.14 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 75.00 | 1.55 | 2.15 | 1.70 | -0.50 | -22.73% | 13 | 150 | 0.35 | -0.41 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 80.00 | 3.10 | 6.40 | 5.77 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.76 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 85.00 | 7.00 | 11.50 | % | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 90.00 | 11.70 | 16.50 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 95.00 | 16.70 | 21.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 100.00 | 21.70 | 26.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 105.00 | 26.70 | 31.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 110.00 | 31.70 | 36.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 115.00 | 36.70 | 41.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 120.00 | 41.70 | 46.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST |