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

86.22 +0.96 +1.13%

17/01 - Closed. Currency in USD

After Hours

86.20

+0.02

+0.02%

7:03:27 - Real-time Data

Type: Equity

Market: United States

Volume: 1,555,944
Bid/Ask: 0.00 / 0.00
Day's Range: 84.12 - 86.39

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

Jan 17, 2026 21:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	24.8	27.3	0	60.00	0.05	0%	0	0.95	0
TRU Call 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|60.00C Delta0 Imp Vol0 Bid24.8 Gamma0 Theoretical0 Ask27.3 Theta0 Intrinsic Value26.22 Volume0 Vega0 Time Value-26.22 Open Interest0 Rho0 Delta / Theta0 TRU Put 60.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolTRU\|20260220\|60.00P Delta-0.0766 Imp Vol0.9307 Bid0 Gamma0.0059 Theoretical0.95 Ask0.95 Theta-0.0512 Intrinsic Value-26.22 Volume0 Vega0.0379 Time Value26.27 Open Interest3 Rho-0.0065 Delta / Theta1.4965
0	0%	19.6	22.5	0	65.00	0.5	0%	0	0.8	0
TRU Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|65.00C Delta0 Imp Vol0 Bid19.6 Gamma0 Theoretical0 Ask22.5 Theta0 Intrinsic Value21.22 Volume0 Vega0 Time Value-21.22 Open Interest0 Rho0 Delta / Theta0 TRU Put 65.00 Exp: Feb 20, 2026 Last: 0.5 Chg.: 0% SymbolTRU\|20260220\|65.00P Delta-0.0828 Imp Vol0.7332 Bid0 Gamma0.0079 Theoretical0.8 Ask0.8 Theta-0.0426 Intrinsic Value-21.22 Volume0 Vega0.0401 Time Value21.72 Open Interest25 Rho-0.0068 Delta / Theta1.9415
14.4	0%	15.4	17.5	0	70.00	0.8	0%	0.15	0.7	0
TRU Call 70.00 Exp: Feb 20, 2026 Last: 14.4 Chg.: 0% SymbolTRU\|20260220\|70.00C Delta0.9884 Imp Vol0.3091 Bid15.4 Gamma0.0036 Theoretical16.45 Ask17.5 Theta-0.0092 Intrinsic Value16.22 Volume0 Vega0.0077 Time Value-1.82 Open Interest2 Rho0.0641 Delta / Theta-107.2387 TRU Put 70.00 Exp: Feb 20, 2026 Last: 0.8 Chg.: 0% SymbolTRU\|20260220\|70.00P Delta-0.0697 Imp Vol0.4933 Bid0.15 Gamma0.0103 Theoretical0.43 Ask0.7 Theta-0.025 Intrinsic Value-16.22 Volume0 Vega0.0352 Time Value17.02 Open Interest10 Rho-0.0056 Delta / Theta2.7858
					86.22	Price @ Jan 17, 2026 21:01 GMT
3.6	0%	3.5	4.3	3	87.50	3.5	0%	4.6	6	0
TRU Call 87.50 Exp: Feb 20, 2026 Last: 3.6 Chg.: 0% SymbolTRU\|20260220\|87.50C Delta0.4836 Imp Vol0.3878 Bid3.5 Gamma0.039 Theoretical3.6 Ask4.3 Theta-0.063 Intrinsic Value-1.28 Volume3 Vega0.1048 Time Value4.88 Open Interest9 Rho0.0355 Delta / Theta-7.6717 TRU Put 87.50 Exp: Feb 20, 2026 Last: 3.5 Chg.: 0% SymbolTRU\|20260220\|87.50P Delta-0.509 Imp Vol0.4504 Bid4.6 Gamma0.0338 Theoretical5.3 Ask6 Theta-0.0658 Intrinsic Value1.28 Volume0 Vega0.1048 Time Value2.22 Open Interest19 Rho-0.0382 Delta / Theta7.7331
2.5	0%	2.55	3.8	0	90.00	6.8	0%	5.9	7.7	0
TRU Call 90.00 Exp: Feb 20, 2026 Last: 2.5 Chg.: 0% SymbolTRU\|20260220\|90.00C Delta0.4092 Imp Vol0.4417 Bid2.55 Gamma0.0334 Theoretical3.18 Ask3.8 Theta-0.0691 Intrinsic Value-3.78 Volume0 Vega0.1022 Time Value6.28 Open Interest10 Rho0.0299 Delta / Theta-5.9191 TRU Put 90.00 Exp: Feb 20, 2026 Last: 6.8 Chg.: 0% SymbolTRU\|20260220\|90.00P Delta-0.5908 Imp Vol0.4499 Bid5.9 Gamma0.033 Theoretical6.8 Ask7.7 Theta-0.0634 Intrinsic Value3.78 Volume0 Vega0.1021 Time Value3.02 Open Interest15 Rho-0.0437 Delta / Theta9.317
1.92	0%	1.8	2.85	699	92.50	0	0%	7.4	9.5	0
TRU Call 92.50 Exp: Feb 20, 2026 Last: 1.92 Chg.: 0% SymbolTRU\|20260220\|92.50C Delta0.308 Imp Vol0.3934 Bid1.8 Gamma0.034 Theoretical1.92 Ask2.85 Theta-0.0556 Intrinsic Value-6.28 Volume699 Vega0.0925 Time Value8.2 Open Interest0 Rho0.0229 Delta / Theta-5.5351 TRU Put 92.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|92.50P Delta-0.6695 Imp Vol0.4451 Bid7.4 Gamma0.0329 Theoretical8.45 Ask9.5 Theta-0.0577 Intrinsic Value6.28 Volume0 Vega0.0951 Time Value-6.28 Open Interest0 Rho-0.0474 Delta / Theta11.5943

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	6,469.68	+5.01	+0.08%
Nikkei 225	53,223.00	-713.17	-1.32%
Shanghai	4,119.63	+17.72	+0.43%
US 500	6,881.6	-58.4	-0.84%
US Tech 100	25,249.6	-279.7	-1.10%
DAX	25,297.13	-55.26	-0.22%
Dollar Index	98.975	-0.225	-0.23%

Crude Oil WTI	59.39	+0.05	+0.08%
Brent Oil	64.20	+0.07	+0.11%
Natural Gas	3.488	+0.385	+12.41%
Gold	4,666.36	+70.96	+1.54%
Silver	93.315	+4.778	+5.40%
US Soybeans	1,055.50	-2.25	-0.21%
Copper	5.8955	+0.0645	+1.11%

Philippines 2Y	5.166	0.000	0.00%
Philippines 10Y	5.990	0.000	0.00%
Philippines 20Y	6.525	0.000	0.00%
U.S. 2Y	3.599	+0.035	+0.98%
U.S. 10Y	4.235	+0.002	+0.05%
U.S. 30Y	4.840	+0.054	+1.13%
Germany 10Y	2.8382	+0.0205	+0.73%

Alphabet C	330.34	-2.82	-0.85%
Golden Haven	997.00	0.00	0.00%
Anheuser Busch ADR	68.57	-0.15	-0.22%
Booking	5,115.91	-77.15	-1.49%
Apple	255.53	-2.68	-1.04%
Alibaba ADR	165.40	-5.53	-3.24%
Tesla	437.50	-1.07	-0.24%

Recent Quotes

Name	Price	Chg.	Chg. %
TRU	86.22	+0.96	+1.13%
Invesco Physical .	104.94	-0.43	-0.41%
600500	3.98	+0.02	+0.51%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.870	+2.50%	3.47M
First Gen	20.10	+5.68%	1.33M
Philex Mining	11.660	+1.57%	767.30K
Apex Mining	14.2800	+2.88%	635.50K
International Container	610.500	-0.16%	172.11K
BDO Unibank	143.10	+0.21%	116.31K
Ayala	541.50	-0.09%	16.78K

Name	Last	Chg. %	Vol.
PXP Energy	2.930	+17.20%	3.83M
Dominion Holdings	1.390	+11.20%	1.00K
Atok Big Wedge	2.460	+10.31%	64.00K
First Gen	20.10	+5.68%	1.33M
Manila Mining	0.0082	+3.80%	101.00M
Lepanto Consolidated	0.2020	+2.54%	7.68M
Supercity Realty Dev	24.00	+1.05%	6.10K

Name	Last	Chg. %	Vol.
Berjaya	7.010	-22.11%	0.10K
Kepwealth Property	1.20	-20.00%	1.00K
Nickel Asia	4.3800	-2.45%	1.55M
Cirtek	0.82	-2.38%	21.00K
Vantage Equities	0.9900	-1.98%	13.00K
Petron	2.750	-1.08%	143.00K
Pilipinas Shell Petroleum	10.240	-0.39%	92.50K