Breaking News

TransUnion (TRU)

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

Add to/Remove from a Portfolio Add to Watchlist

78.55 +0.32 +0.41%

28/02 - Closed. Currency in USD

After Hours

78.55

-0.00

-0.00%

5:44:23 - Real-time Data

Type: Equity

Market: United States

Volume: 2,656,075
Bid/Ask: 0.00 / 0.00
Day's Range: 75.56 - 78.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 27, 2026 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	42	44.4	0	35.00	0	0%	0	0.95	0
TRU Call 35.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260320\|35.00C Delta0.991 Imp Vol1.5257 Bid42 Gamma0.0008 Theoretical43.2 Ask44.4 Theta-0.0182 Intrinsic Value43.55 Volume0 Vega0.0044 Time Value-43.55 Open Interest0 Rho0.0197 Delta / Theta-54.5702 TRU Put 35.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260320\|35.00P Delta-0.0427 Imp Vol2.3262 Bid0 Gamma0.0021 Theoretical0.95 Ask0.95 Theta-0.094 Intrinsic Value-43.55 Volume0 Vega0.017 Time Value43.55 Open Interest0 Rho-0.0023 Delta / Theta0.4549
0	0%	36.9	39.3	0	40.00	0	0%	0	0.95	0
TRU Call 40.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260320\|40.00C Delta0 Imp Vol0 Bid36.9 Gamma0 Theoretical0 Ask39.3 Theta0 Intrinsic Value38.55 Volume0 Vega0 Time Value-38.55 Open Interest0 Rho0 Delta / Theta0 TRU Put 40.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260320\|40.00P Delta-0.0502 Imp Vol1.9905 Bid0 Gamma0.0028 Theoretical0.95 Ask0.95 Theta-0.0915 Intrinsic Value-38.55 Volume0 Vega0.0194 Time Value38.55 Open Interest0 Rho-0.0026 Delta / Theta0.5491
26.69	0%	31.9	34.6	0	45.00	0.09	0%	0	0.95	0
TRU Call 45.00 Exp: Mar 20, 2026 Last: 26.69 Chg.: 0% SymbolTRU\|20260320\|45.00C Delta0.9848 Imp Vol1.1303 Bid31.9 Gamma0.0018 Theoretical33.25 Ask34.6 Theta-0.0221 Intrinsic Value33.55 Volume0 Vega0.007 Time Value-6.86 Open Interest1 Rho0.0251 Delta / Theta-44.6579 TRU Put 45.00 Exp: Mar 20, 2026 Last: 0.09 Chg.: 0% SymbolTRU\|20260320\|45.00P Delta-0.059 Imp Vol1.694 Bid0 Gamma0.0037 Theoretical0.95 Ask0.95 Theta-0.0884 Intrinsic Value-33.55 Volume0 Vega0.022 Time Value33.64 Open Interest2 Rho-0.003 Delta / Theta0.6679
					78.55	Price @ Feb 27, 2026 21:18 GMT
2.7	0%	2.35	2.85	0	80.00	4.14	0%	3.9	4.4	3
TRU Call 80.00 Exp: Mar 20, 2026 Last: 2.7 Chg.: 0% SymbolTRU\|20260320\|80.00C Delta0.4382 Imp Vol0.4537 Bid2.35 Gamma0.0464 Theoretical2.6 Ask2.85 Theta-0.0823 Intrinsic Value-1.45 Volume0 Vega0.0738 Time Value4.15 Open Interest80 Rho0.0182 Delta / Theta-5.3255 TRU Put 80.00 Exp: Mar 20, 2026 Last: 4.14 Chg.: 0% SymbolTRU\|20260320\|80.00P Delta-0.5727 Imp Vol0.4167 Bid3.9 Gamma0.0505 Theoretical4.14 Ask4.4 Theta-0.0694 Intrinsic Value1.45 Volume3 Vega0.0734 Time Value2.69 Open Interest28 Rho-0.0232 Delta / Theta8.2557
0.61	0%	1.5	1.9	0	82.50	12.75	0%	5.6	6.1	0
TRU Call 82.50 Exp: Mar 20, 2026 Last: 0.61 Chg.: 0% SymbolTRU\|20260320\|82.50C Delta0.3277 Imp Vol0.4471 Bid1.5 Gamma0.0431 Theoretical1.7 Ask1.9 Theta-0.0739 Intrinsic Value-3.95 Volume0 Vega0.0676 Time Value4.56 Open Interest6 Rho0.0137 Delta / Theta-4.4328 TRU Put 82.50 Exp: Mar 20, 2026 Last: 12.75 Chg.: 0% SymbolTRU\|20260320\|82.50P Delta-0.6863 Imp Vol0.4227 Bid5.6 Gamma0.0451 Theoretical5.85 Ask6.1 Theta-0.0627 Intrinsic Value3.95 Volume0 Vega0.0663 Time Value8.8 Open Interest6 Rho-0.0268 Delta / Theta10.939
1.05	0%	0.9	1.05	7	85.00	7.39	-12.54%	7.2	7.6	2
TRU Call 85.00 Exp: Mar 20, 2026 Last: 1.05 Chg.: 0% SymbolTRU\|20260320\|85.00C Delta0.2304 Imp Vol0.4402 Bid0.9 Gamma0.0369 Theoretical1.05 Ask1.05 Theta-0.061 Intrinsic Value-6.45 Volume7 Vega0.0569 Time Value7.5 Open Interest64 Rho0.0097 Delta / Theta-3.7747 TRU Put 85.00 Exp: Mar 20, 2026 Last: 7.39 Chg.: -12.54% SymbolTRU\|20260320\|85.00P Delta-0.7653 Imp Vol0.4325 Bid7.2 Gamma0.039 Theoretical7.39 Ask7.6 Theta-0.0566 Intrinsic Value6.45 Volume2 Vega0.0563 Time Value0.94 Open Interest11 Rho-0.0275 Delta / Theta13.5129

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,426.83	-184.41	-2.79%
Nikkei 225	58,057.24	-793.03	-1.35%
Shanghai	4,182.59	+19.71	+0.47%
US 500	6,810.0	-68.9	-1.00%
US Tech 100	24,639.4	-320.6	-1.28%
DAX	24,789.29	-522.82	-2.07%
Dollar Index	98.200	+0.635	+0.65%

Crude Oil WTI	71.82	+4.80	+7.16%
Brent Oil	78.27	+5.40	+7.41%
Natural Gas	2.974	+0.115	+4.02%
Gold	5,398.40	+150.50	+2.87%
Silver	94.820	+1.529	+1.64%
US Soybeans	1,168.13	-1.87	-0.16%
Copper	6.0440	-0.0155	-0.26%

Philippines 2Y	5.043	+0.046	+0.92%
Philippines 10Y	5.965	+0.040	+0.68%
Philippines 20Y	6.617	+0.092	+1.41%
U.S. 2Y	3.414	+0.035	+1.04%
U.S. 10Y	3.968	+0.010	+0.25%
U.S. 30Y	4.635	+0.002	+0.04%
Germany 10Y	2.6738	+0.0198	+0.75%

Alphabet C	311.43	+4.28	+1.39%
Golden Haven	579.00	0.00	0.00%
Anheuser Busch ADR	80.95	+1.47	+1.85%
Booking	4,239.35	-10.91	-0.26%
Apple	264.18	-8.77	-3.21%
Alibaba ADR	144.11	-3.94	-2.66%
Tesla	402.51	-6.07	-1.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TRU	78.55	+0.32	+0.41%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	16.700	+3.73%	22.47M
Ayala Land	21.000	+0.48%	12.25M
BDO Unibank	134.10	-2.33%	3.13M
International Container	680.000	-5.29%	3.05M
Bank of the Philippine Islands	115.00	-0.86%	2.31M
Jollibee Foods	205.20	-4.11%	1.64M
Ayala	563.00	-6.17%	513.20K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.550	+27.91%	410.00K
Petron	3.080	+9.61%	17.87M
Discovery World	1.150	+8.49%	197.00K
Oriental Petrol	0.0130	+8.33%	5.40M
Philippine Realty	0.110	+6.80%	190.00K
Top Line Business Dev	1.65	+6.45%	5.94M
Philippine Seven	38.80	+5.15%	366.40K

Name	Last	Chg. %	Vol.
Mabuhay	0.123	-23.13%	50.00K
Imperial Resources	0.86	-18.10%	28.00K
Global Ferronickel	2.150	-9.66%	7.79M
Geograce Resources	0.087	-9.38%	30.00K
Supercity Realty Dev	19.00	-7.32%	1.90K
Keppel Philippines	2.800	-6.98%	60.00K
Petron Prf s	995.00	-6.84%	0.46K