Breaking News

TransUnion (TRU)

	Symbol	Exchange	Currency
	TRU	NYSE	USD	Real-time
	1TU	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

92.18 -0.07 -0.08%

22/07 - Closed. Currency in USD

After Hours

92.81

+0.63

+0.68%

0:10:02 - Real-time Data

Type: Equity

Market: United States

Volume: 3,323,975
Bid/Ask: 0.00 / 0.00
Day's Range: 90.36 - 92.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

TransUnion Option Chain

Get free option data for TRU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for TransUnion options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 22, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	45.5	49.6	0	45.00	0	0%	0	1.2	0
TRU Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|45.00C Delta0.9836 Imp Vol1.4343 Bid45.5 Gamma0.0012 Theoretical47.55 Ask49.6 Theta-0.0323 Intrinsic Value47.18 Volume0 Vega0.0095 Time Value-47.18 Open Interest0 Rho0.0284 Delta / Theta-30.4145 TRU Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|45.00P Delta-0.0319 Imp Vol1.7199 Bid0 Gamma0.0018 Theoretical0.6 Ask1.2 Theta-0.0604 Intrinsic Value-47.18 Volume0 Vega0.0169 Time Value47.18 Open Interest0 Rho-0.0022 Delta / Theta0.5289
0	0%	40.6	44.5	0	50.00	0	0%	0	0.2	0
TRU Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|50.00C Delta0.982 Imp Vol1.2316 Bid40.6 Gamma0.0015 Theoretical42.55 Ask44.5 Theta-0.0309 Intrinsic Value42.18 Volume0 Vega0.0103 Time Value-42.18 Open Interest0 Rho0.0316 Delta / Theta-31.769 TRU Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|50.00P Delta-0.0103 Imp Vol1.1022 Bid0 Gamma0.001 Theoretical0.1 Ask0.2 Theta-0.0147 Intrinsic Value-42.18 Volume0 Vega0.0065 Time Value42.18 Open Interest0 Rho-0.0006 Delta / Theta0.6981
0	0%	35.6	39.6	0	55.00	0	0%	0	1.85	0
TRU Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|55.00C Delta0.9768 Imp Vol1.0904 Bid35.6 Gamma0.0021 Theoretical37.6 Ask39.6 Theta-0.0342 Intrinsic Value37.18 Volume0 Vega0.0128 Time Value-37.18 Open Interest0 Rho0.0345 Delta / Theta-28.5991 TRU Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|55.00P Delta-0.0553 Imp Vol1.4349 Bid0 Gamma0.0033 Theoretical0.93 Ask1.85 Theta-0.0784 Intrinsic Value-37.18 Volume0 Vega0.0264 Time Value37.18 Open Interest0 Rho-0.0037 Delta / Theta0.7055
					92.18	Price @ Jul 22, 2025 20:17 GMT
3.5	0%	3.2	3.7	65	95.00	6.5	20.37%	5.6	6.1	40
TRU Call 95.00 Exp: Aug 15, 2025 Last: 3.5 Chg.: 0% SymbolTRU\|20250815\|95.00C Delta0.4386 Imp Vol0.4873 Bid3.2 Gamma0.0342 Theoretical3.5 Ask3.7 Theta-0.0985 Intrinsic Value-2.82 Volume65 Vega0.0932 Time Value6.32 Open Interest264 Rho0.0243 Delta / Theta-4.4545 TRU Put 95.00 Exp: Aug 15, 2025 Last: 6.5 Chg.: 20.37% SymbolTRU\|20250815\|95.00P Delta-0.569 Imp Vol0.4655 Bid5.6 Gamma0.0359 Theoretical5.85 Ask6.1 Theta-0.0849 Intrinsic Value2.82 Volume40 Vega0.0928 Time Value3.68 Open Interest139 Rho-0.0314 Delta / Theta6.6987
1.55	-24.39%	1.6	1.95	6	100.00	9.82	0%	7.9	11.2	0
TRU Call 100.00 Exp: Aug 15, 2025 Last: 1.55 Chg.: -24.39% SymbolTRU\|20250815\|100.00C Delta0.2763 Imp Vol0.4677 Bid1.6 Gamma0.0302 Theoretical1.78 Ask1.95 Theta-0.0795 Intrinsic Value-7.82 Volume6 Vega0.0791 Time Value9.37 Open Interest1,002 Rho0.0156 Delta / Theta-3.4744 TRU Put 100.00 Exp: Aug 15, 2025 Last: 9.82 Chg.: 0% SymbolTRU\|20250815\|100.00P Delta-0.7139 Imp Vol0.4952 Bid7.9 Gamma0.0293 Theoretical9.55 Ask11.2 Theta-0.0767 Intrinsic Value7.82 Volume0 Vega0.0802 Time Value2 Open Interest7 Rho-0.0375 Delta / Theta9.3089
0.75	-31.82%	0.75	1	2	105.00	0	0%	11.5	15.3	0
TRU Call 105.00 Exp: Aug 15, 2025 Last: 0.75 Chg.: -31.82% SymbolTRU\|20250815\|105.00C Delta0.1455 Imp Vol0.4455 Bid0.75 Gamma0.0217 Theoretical0.75 Ask1 Theta-0.0515 Intrinsic Value-12.82 Volume2 Vega0.054 Time Value13.57 Open Interest3,351 Rho0.0083 Delta / Theta-2.8267 TRU Put 105.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|105.00P Delta-0.8537 Imp Vol0.4595 Bid11.5 Gamma0.0216 Theoretical13.4 Ask15.3 Theta-0.0454 Intrinsic Value12.82 Volume0 Vega0.0538 Time Value-12.82 Open Interest0 Rho-0.0371 Delta / Theta18.7898

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TRU Comments

Write your thoughts about TransUnion

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,867.89	+4.30	+0.09%
NSE All Share	132,535.23	+83.50	+0.06%
US 30	44,688.5	+186.3	+0.42%
US 500	6,329.8	+20.2	+0.32%
FTSE 100	9,068.47	+44.66	+0.49%
DAX	24,167.17	+140.00	+0.58%
South Africa Top 40	92,504.00	+913.71	+1.00%

Brent Oil	68.04	-0.55	-0.80%
Crude Oil WTI	64.80	-0.51	-0.78%
Gold	3,432.80	-10.90	-0.32%
Silver	39.718	+0.163	+0.41%
Copper	5.8105	+0.0890	+1.56%
London Cocoa	5,351.00	+111.00	+2.12%
London Wheat	180.00	+1.00	+0.56%

Nigeria 10Y	16.083	0.000	0.00%
Nigeria 2Y	16.899	+0.000	+0.00%
U.K. 10Y	4.6090	+0.0370	+0.81%
Germany 10Y	2.6030	+0.0150	+0.58%
U.S. 10Y	4.359	+0.023	+0.53%
U.S. 5Y	3.899	+0.023	+0.59%
U.S. 2Y	3.846	+0.015	+0.39%

Fidelitybk	21.450	-0.250	-1.15%
Zenith Bank	71.10	+0.35	+0.49%
UBA	47.00	+0.30	+0.64%
First HoldCo	31.90	-0.10	-0.31%
Guaranty Trust Holding	93.30	-0.50	-0.53%
Sterling Bank	6.220	0.000	0.00%
Dangote Cement	486.00	-3.00	-0.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TRU	92.18	-0.07	-0.08%

Market Movers

Name	Last	Chg. %	Vol.
Ellah Lakes	9.44	-4.65%	53.68M
Access Holdings	28.10	+2.18%	29.14M
UBA	47.00	+0.64%	7.65M
Guaranty Trust Holding	93.30	-0.53%	5.63M
Lafarge Africa	125.00	-0.79%	4.06M
Aradel Holdings	512.90	+2.58%	1.68M
Nestle Nigeria	1,890.00	+2.16%	197.46K

Name	Last	Chg. %	Vol.
Initiates	13.34	+9.98%	1.43M
Guinness Nigeria	106.45	+9.97%	6.09K
Ikeja	21.000	+9.95%	536.56K
Ncr Nigeria	7.98	+9.92%	0.30K
Chellarams	10.47	+9.86%	50.69K
Transexpr	2.36	+9.77%	2.50K
Academy Press	7.66	+9.43%	165.35K

Name	Last	Chg. %	Vol.
Transcorp Power	288.00	-10.00%	46.43K
Union Dicon Salt	9.00	-10.00%	291.00K
Geregu Power	1,027.40	-10.00%	1.22K
Austin Laz	2.34	-10.00%	25.91K
John Holt PLC	8.10	-10.00%	11.72K
Conoil	211.10	-9.98%	4.17K
Livingtrust Mortgage Bank	6.59	-9.97%	500.00