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

82.39 -1.28 -1.53%

03:59:59 - Closed. Currency in USD

After Hours

82.39

0.00

0.00%

4:59:15 - Real-time Data

Type: Equity

Market: United States

Volume: 1,623,582
Bid/Ask: 0.00 / 0.00
Day's Range: 81.72 - 84.25

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

Sep 02, 2026 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	46.5	49	0	35.00	0	0%	0	1.1	0
TRU Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|35.00C Delta0.9989 Imp Vol1.3818 Bid46.5 Gamma0.0001 Theoretical48 Ask49 Theta-0.0043 Intrinsic Value47.39 Volume0 Vega0.0005 Time Value-47.39 Open Interest0 Rho0.0153 Delta / Theta-230.7916 TRU Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|35.00P Delta-0.0274 Imp Vol2.4857 Bid0 Gamma0.0015 Theoretical0.55 Ask1.1 Theta-0.0848 Intrinsic Value-47.39 Volume0 Vega0.011 Time Value47.39 Open Interest6 Rho-0.0011 Delta / Theta0.3226
0	0%	43.9	46.3	0	37.50	0	0%	0	1.1	0
TRU Call 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|37.50C Delta0.9993 Imp Vol1.1741 Bid43.9 Gamma0.0001 Theoretical45.5 Ask46.3 Theta-0.0033 Intrinsic Value44.89 Volume0 Vega0.0002 Time Value-44.89 Open Interest0 Rho0.0164 Delta / Theta-306.1713 TRU Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|37.50P Delta-0.0296 Imp Vol2.3082 Bid0 Gamma0.0017 Theoretical0.55 Ask1.1 Theta-0.084 Intrinsic Value-44.89 Volume0 Vega0.0117 Time Value44.89 Open Interest6 Rho-0.0012 Delta / Theta0.352
0	0%	41.6	43.8	0	40.00	0	0%	0	1.1	0
TRU Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|40.00C Delta0.9984 Imp Vol1.2092 Bid41.6 Gamma0.0002 Theoretical43.01 Ask43.8 Theta-0.0054 Intrinsic Value42.39 Volume0 Vega0.0007 Time Value-42.39 Open Interest0 Rho0.0175 Delta / Theta-184.8621 TRU Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|40.00P Delta-0.0319 Imp Vol2.1423 Bid0 Gamma0.0019 Theoretical0.55 Ask1.1 Theta-0.083 Intrinsic Value-42.39 Volume0 Vega0.0124 Time Value42.39 Open Interest0 Rho-0.0013 Delta / Theta0.3843
					82.39	Price @ Sep 02, 2026 20:17 GMT
2.4	-44.19%	2.4	2.9	4	82.50	0	0%	1.6	3.1	0
TRU Call 82.50 Exp: Sep 18, 2026 Last: 2.4 Chg.: -44.19% SymbolTRU\|20260918\|82.50C Delta0.5159 Imp Vol0.3854 Bid2.4 Gamma0.06 Theoretical2.65 Ask2.9 Theta-0.086 Intrinsic Value-0.11 Volume4 Vega0.0687 Time Value2.51 Open Interest12 Rho0.0175 Delta / Theta-5.9964 TRU Put 82.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|82.50P Delta-0.451 Imp Vol0.3794 Bid1.6 Gamma0.0602 Theoretical2.35 Ask3.1 Theta-0.0786 Intrinsic Value0.11 Volume0 Vega0.0687 Time Value-0.11 Open Interest100 Rho-0.0151 Delta / Theta5.7373
1.3	-29.73%	1.3	1.8	9	85.00	0	0%	3	4.4	0
TRU Call 85.00 Exp: Sep 18, 2026 Last: 1.3 Chg.: -29.73% SymbolTRU\|20260918\|85.00C Delta0.3659 Imp Vol0.3739 Bid1.3 Gamma0.0583 Theoretical1.55 Ask1.8 Theta-0.0782 Intrinsic Value-2.61 Volume9 Vega0.0649 Time Value3.91 Open Interest35 Rho0.0125 Delta / Theta-4.6821 TRU Put 85.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|85.00P Delta-0.6027 Imp Vol0.373 Bid3 Gamma0.0598 Theoretical3.7 Ask4.4 Theta-0.0743 Intrinsic Value2.61 Volume0 Vega0.0669 Time Value-2.61 Open Interest14 Rho-0.0193 Delta / Theta8.1127
0.8	0%	0.2	1.4	1	87.50	0	0%	4.7	6.6	0
TRU Call 87.50 Exp: Sep 18, 2026 Last: 0.8 Chg.: 0% SymbolTRU\|20260918\|87.50C Delta0.2293 Imp Vol0.361 Bid0.2 Gamma0.0487 Theoretical0.8 Ask1.4 Theta-0.0605 Intrinsic Value-5.11 Volume1 Vega0.0523 Time Value5.91 Open Interest13 Rho0.0079 Delta / Theta-3.792 TRU Put 87.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260918\|87.50P Delta-0.7168 Imp Vol0.4081 Bid4.7 Gamma0.0481 Theoretical5.65 Ask6.6 Theta-0.0706 Intrinsic Value5.11 Volume0 Vega0.0587 Time Value-5.11 Open Interest0 Rho-0.0221 Delta / Theta10.1506

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	6,053.23	-40.66	-0.67%
Nikkei 225	64,325.64	-1889.70	-2.85%
Shanghai	3,941.39	-38.50	-0.97%
US 500	7,661.0	+29.5	+0.39%
US Tech 100	29,095.1	+17.9	+0.06%
DAX	25,839.33	-130.78	-0.50%
Dollar Index	99.53	-0.11	-0.11%

Crude Oil WTI	90.63	+0.41	+0.45%
Brent Oil	95.24	-0.01	-0.01%
Natural Gas	3.00	+0.10	+3.27%
Gold	4,434.30	+37.90	+0.86%
Silver	65.925	+0.556	+0.85%
US Soybeans	1,308.75	-8.25	-0.63%
Copper	6.6063	+0.0057	+0.09%

Philippines 2Y	6.325	+0.020	+0.32%
Philippines 10Y	7.247	-0.014	-0.19%
Philippines 20Y	7.463	+0.107	+1.45%
U.S. 2Y	4.371	-0.023	-0.52%
U.S. 10Y	4.782	-0.014	-0.29%
U.S. 30Y	5.260	-0.007	-0.13%
Germany 10Y	3.3761	+0.0374	+1.12%

Alphabet C	333.79	+1.76	+0.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.02	-0.11	-0.14%
Booking	199.60	+3.91	+2.00%
Apple	324.95	-0.18	-0.06%
Alibaba ADR	111.82	-1.03	-0.91%
Tesla	357.01	+0.92	+0.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TRU	82.39	-1.28	-1.53%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.740	-1.86%	22.03M
Metropolitan Bank	65.30	-1.66%	3.29M
Philippine National Bank	76.00	+4.83%	2.34M
BDO Unibank	121.50	-0.08%	1.53M
International Container	932.500	-1.84%	1.42M
Manila Electric	456.00	+3.92%	602.65K
SM Investments	558.00	+0.09%	510.93K

Name	Last	Chg. %	Vol.
BHI	980.00	+44.12%	0.70K
Jackstones	2.100	+19.32%	37.00K
Medco	0.128	+18.52%	9.06M
Philippine Estates	0.405	+9.46%	130.00K
Asia United Bank	57.500	+7.58%	446.52K
Ferronoux Holdings	4.150	+7.51%	28.00K
Cirtek	1.35	+6.30%	3.27M

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-16.61%	1.00K
Manila Mining B	0.0086	-8.51%	10.00M
Vulcan	0.2750	-8.33%	10.00K
iPeople	6.750	-7.79%	0.10K
Harbor Star Shipping	1.920	-7.25%	6.30M
Oriental Petrol B	0.0130	-7.14%	4.80M
DigiPlus Interactive	10.020	-7.05%	9.38M