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

91.98 +4.09 +4.65%

18:57:27 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 832,416
Bid/Ask: 0.00 / 0.00
Day's Range: 87.97 - 92.27

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

Aug 13, 2025 17:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	45	49.1	0	45.00	0	0%	0	0.05	0
TRU Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|45.00C Delta0.9341 Imp Vol7.9825 Bid45 Gamma0.0024 Theoretical49.1 Ask49.1 Theta-1.7452 Intrinsic Value46.99 Volume0 Vega0.0087 Time Value-46.99 Open Interest0 Rho0.002 Delta / Theta-0.5352 TRU Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|45.00P Delta-0.003 Imp Vol3.7076 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0581 Intrinsic Value-46.99 Volume0 Vega0.0006 Time Value46.99 Open Interest0 Rho0 Delta / Theta0.0519
0	0%	40	44.2	0	50.00	0	0%	0	0.05	0
TRU Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|50.00C Delta0.997 Imp Vol3.133 Bid40 Gamma0.0004 Theoretical42.1 Ask44.2 Theta-0.0534 Intrinsic Value41.99 Volume0 Vega0.0006 Time Value-41.99 Open Interest0 Rho0.0027 Delta / Theta-18.6813 TRU Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|50.00P Delta-0.0035 Imp Vol3.198 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0571 Intrinsic Value-41.99 Volume0 Vega0.0007 Time Value41.99 Open Interest0 Rho0 Delta / Theta0.0611
0	0%	35	39.2	0	55.00	0.05	0%	0	1.75	0
TRU Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|55.00C Delta0.9967 Imp Vol2.6614 Bid35 Gamma0.0006 Theoretical37.1 Ask39.2 Theta-0.0507 Intrinsic Value36.99 Volume0 Vega0.0007 Time Value-36.99 Open Interest0 Rho0.003 Delta / Theta-19.6501 TRU Put 55.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolTRU\|20250815\|55.00P Delta-0.0539 Imp Vol4.8757 Bid0 Gamma0.0033 Theoretical0.88 Ask1.75 Theta-0.9083 Intrinsic Value-36.99 Volume0 Vega0.0075 Time Value37.04 Open Interest10 Rho-0.0003 Delta / Theta0.0593
					91.99	Price @ Aug 13, 2025 17:48 GMT
0.55	0%	0	0.9	0	95.00	9.3	0%	3	3.5	0
TRU Call 95.00 Exp: Aug 15, 2025 Last: 0.55 Chg.: 0% SymbolTRU\|20250815\|95.00C Delta0.2204 Imp Vol0.5318 Bid0 Gamma0.0818 Theoretical0.45 Ask0.9 Theta-0.2707 Intrinsic Value-3.01 Volume0 Vega0.0202 Time Value3.56 Open Interest336 Rho0.0011 Delta / Theta-0.8143 TRU Put 95.00 Exp: Aug 15, 2025 Last: 9.3 Chg.: 0% SymbolTRU\|20250815\|95.00P Delta-0.8089 Imp Vol0.4736 Bid3 Gamma0.0847 Theoretical3.25 Ask3.5 Theta-0.2133 Intrinsic Value3.01 Volume0 Vega0.0186 Time Value6.29 Open Interest439 Rho-0.0033 Delta / Theta3.7927
0.05	0%	0	1.6	1	100.00	3.5	0%	7.6	10.1	0
TRU Call 100.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolTRU\|20250815\|100.00C Delta0.0321 Imp Vol0.5942 Bid0 Gamma0.0177 Theoretical0.05 Ask1.6 Theta-0.0731 Intrinsic Value-8.01 Volume1 Vega0.0049 Time Value8.06 Open Interest1,017 Rho0.0002 Delta / Theta-0.4386 TRU Put 100.00 Exp: Aug 15, 2025 Last: 3.5 Chg.: 0% SymbolTRU\|20250815\|100.00P Delta-0.7977 Imp Vol1.2665 Bid7.6 Gamma0.0327 Theoretical8.85 Ask10.1 Theta-0.6012 Intrinsic Value8.01 Volume0 Vega0.0192 Time Value-4.51 Open Interest15 Rho-0.0036 Delta / Theta1.3269
0.05	0%	0	1.75	0	105.00	0	0%	12.3	15	0
TRU Call 105.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolTRU\|20250815\|105.00C Delta0.1564 Imp Vol1.6556 Bid0 Gamma0.0212 Theoretical0.88 Ask1.75 Theta-0.6776 Intrinsic Value-13.01 Volume0 Vega0.0163 Time Value13.06 Open Interest7,689 Rho0.0007 Delta / Theta-0.2308 TRU Put 105.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTRU\|20250815\|105.00P Delta-0.8584 Imp Vol1.5692 Bid12.3 Gamma0.021 Theoretical13.65 Ask15 Theta-0.592 Intrinsic Value13.01 Volume0 Vega0.0153 Time Value-13.01 Open Interest0 Rho-0.0039 Delta / Theta1.4499

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	5,311.14	-17.47	-0.33%
NSE All Share	145,864.78	-191.09	-0.13%
US 30	44,771.2	+312.5	+0.70%
US 500	6,453.5	+7.7	+0.12%
FTSE 100	9,165.23	+17.42	+0.19%
DAX	24,189.91	+165.13	+0.69%
South Africa Top 40	94,846.90	+1038.32	+1.11%

Brent Oil	65.60	-0.52	-0.79%
Crude Oil WTI	62.59	-0.58	-0.92%
Gold	3,404.20	+5.20	+0.15%
Silver	38.538	+0.535	+1.41%
Copper	4.4887	-0.0368	-0.81%
London Cocoa	5,850.00	+68.00	+1.18%
London Wheat	169.30	-2.15	-1.25%

Nigeria 10Y	15.674	+0.001	+0.01%
Nigeria 2Y	16.815	+0.002	+0.01%
U.K. 10Y	4.5930	+0.0040	+0.09%
Germany 10Y	2.6764	-0.0036	-0.13%
U.S. 10Y	4.235	-0.073	-1.69%
U.S. 5Y	3.770	-0.052	-1.36%
U.S. 2Y	3.689	-0.042	-1.13%

Fidelitybk	21.000	0.000	0.00%
Zenith Bank	72.55	-1.45	-1.96%
UBA	48.05	-0.65	-1.33%
First HoldCo	32.80	+0.25	+0.77%
Guaranty Trust Holding	97.70	-1.30	-1.31%
Sterling Bank	8.090	0.000	0.00%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TRU	91.98	+4.09	+4.65%
Defined China	98.59	0.00	0.00%
SCOG	5.460	+0.080	+1.49%
AIG Income Explor.	16.330	0.000	0.00%
VIC INFRA FUNDO D.	2.718	+0.006	+0.22%
SWG	27.00	+0.80	+3.05%
BRADESCO FUNDO DE.	35.739	+0.020	+0.06%
Franklin India Sh.	4,281.414	+0.031	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.18%	84.99M
Zenith Bank	72.55	-1.96%	25.40M
UBA	48.05	-1.33%	22.31M
Guaranty Trust Holding	97.70	-1.31%	11.21M
Aradel Holdings	519.00	-0.19%	3.17M
MTN Nigeria	460.00	0.00%	1.53M
Seplat Petroleum	5,450.00	0.00%	147.52K

Name	Last	Chg. %	Vol.
Caverton Offshore Support	7.920	+10.00%	5.75M
Learn Africa	7.700	+10.00%	1.63M
Prestige	2.42	+10.00%	16.95M
Rtbriscoe	3.74	+10.00%	3.02M
Tripple Gee and Co	5.17	+10.00%	213.56K
FTN Cocoa Processors PLC	6.93	+10.00%	11.50M
Mansard Ins	19.480	+9.99%	8.70M

Name	Last	Chg. %	Vol.
Thomaswy	3.42	-10.00%	3.18M
UPDC	8.00	-7.94%	17.14M
Berger Paints	32.00	-6.16%	1.32M
Champion Brew	16.38	-5.75%	2.79M
Nigerian Breweries	71.50	-3.90%	5.61M
VFD PLC	12.00	-3.23%	22.62M
International Breweries	12.80	-3.03%	12.31M