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

75.31 +1.39 +1.88%

02:29:59 - Closed. Currency in USD

After Hours

75.31

0.00

0.00%

3:32:23 - Real-time Data

Type: Equity

Market: United States

Volume: 3,459,581
Bid/Ask: 0.00 / 0.00
Day's Range: 73.19 - 75.98

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

TransUnion Option Chain

Get in-depth TransUnion option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for TransUnion options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 17, 2026 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	38.4	42	0	35.00	0	0%	0	1.05	0
TRU Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|35.00C Delta0 Imp Vol0 Bid38.4 Gamma0 Theoretical0 Ask42 Theta0 Intrinsic Value40.31 Volume0 Vega0 Time Value-40.31 Open Interest0 Rho0 Delta / Theta0 TRU Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|35.00P Delta-0.0483 Imp Vol6.1081 Bid0 Gamma0.0024 Theoretical1.05 Ask1.05 Theta-0.6972 Intrinsic Value-40.31 Volume0 Vega0.0069 Time Value40.31 Open Interest0 Rho-0.0004 Delta / Theta0.0693
0	0%	33.4	37	0	40.00	0	0%	0	1.05	0
TRU Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|40.00C Delta0 Imp Vol0 Bid33.4 Gamma0 Theoretical0 Ask37 Theta0 Intrinsic Value35.31 Volume0 Vega0 Time Value-35.31 Open Interest0 Rho0 Delta / Theta0 TRU Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|40.00P Delta-0.0571 Imp Vol5.1952 Bid0 Gamma0.0032 Theoretical1.05 Ask1.05 Theta-0.6768 Intrinsic Value-35.31 Volume0 Vega0.0078 Time Value35.31 Open Interest0 Rho-0.0004 Delta / Theta0.0843
0	0%	28.4	32.3	0	45.00	0	0%	0	1.05	0
TRU Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|45.00C Delta0.9967 Imp Vol2.1637 Bid28.4 Gamma0.0007 Theoretical30.35 Ask32.3 Theta-0.0272 Intrinsic Value30.31 Volume0 Vega0.0007 Time Value-30.31 Open Interest0 Rho0.0037 Delta / Theta-36.6325 TRU Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260220\|45.00P Delta-0.0675 Imp Vol4.3878 Bid0 Gamma0.0044 Theoretical1.05 Ask1.05 Theta-0.6516 Intrinsic Value-30.31 Volume0 Vega0.0089 Time Value30.31 Open Interest0 Rho-0.0005 Delta / Theta0.1036
					75.31	Price @ Feb 17, 2026 21:18 GMT
0.5	-13.79%	0.5	0.75	6	77.50	7.65	0%	2.55	2.85	0
TRU Call 77.50 Exp: Feb 20, 2026 Last: 0.5 Chg.: -13.79% SymbolTRU\|20260220\|77.50C Delta0.2617 Imp Vol0.472 Bid0.5 Gamma0.101 Theoretical0.5 Ask0.75 Theta-0.1764 Intrinsic Value-2.19 Volume6 Vega0.0222 Time Value2.69 Open Interest33 Rho0.0016 Delta / Theta-1.4833 TRU Put 77.50 Exp: Feb 20, 2026 Last: 7.65 Chg.: 0% SymbolTRU\|20260220\|77.50P Delta-0.7305 Imp Vol0.4908 Bid2.55 Gamma0.0988 Theoretical2.7 Ask2.85 Theta-0.1805 Intrinsic Value2.19 Volume0 Vega0.0226 Time Value5.46 Open Interest35 Rho-0.0039 Delta / Theta4.0468
1.15	0%	0.15	0.3	0	80.00	12.3	0%	3.5	5.9	0
TRU Call 80.00 Exp: Feb 20, 2026 Last: 1.15 Chg.: 0% SymbolTRU\|20260220\|80.00C Delta0.1224 Imp Vol0.5566 Bid0.15 Gamma0.0534 Theoretical0.23 Ask0.3 Theta-0.1292 Intrinsic Value-4.69 Volume0 Vega0.0138 Time Value5.84 Open Interest23 Rho0.0007 Delta / Theta-0.9469 TRU Put 80.00 Exp: Feb 20, 2026 Last: 12.3 Chg.: 0% SymbolTRU\|20260220\|80.00P Delta-0.9657 Imp Vol0.3674 Bid3.5 Gamma0.0311 Theoretical4.7 Ask5.9 Theta-0.0283 Intrinsic Value4.69 Volume0 Vega0.0051 Time Value7.61 Open Interest30 Rho-0.0031 Delta / Theta34.1037
0.05	0%	0	0.75	0	82.50	4.92	0%	5.3	8.2	0
TRU Call 82.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolTRU\|20260220\|82.50C Delta0.1917 Imp Vol1.0868 Bid0 Gamma0.0368 Theoretical0.75 Ask0.75 Theta-0.3386 Intrinsic Value-7.19 Volume0 Vega0.0186 Time Value7.24 Open Interest443 Rho0.0011 Delta / Theta-0.5661 TRU Put 82.50 Exp: Feb 20, 2026 Last: 4.92 Chg.: 0% SymbolTRU\|20260220\|82.50P Delta0 Imp Vol0 Bid5.3 Gamma0 Theoretical0 Ask8.2 Theta0 Intrinsic Value7.19 Volume0 Vega0 Time Value-2.27 Open Interest16 Rho0 Delta / Theta0

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	25,725.40	+42.65	+0.17%
BSE Sensex	83,450.96	+173.81	+0.21%
Nifty Bank	61,174.00	+224.90	+0.37%
Nifty 50 Futures	25,736.50	+19.30	+0.08%
US 500	6,841.5	-1.7	-0.03%
FTSE 100	10,556.17	+82.48	+0.79%
Dollar Index	97.125	+0.085	+0.09%

Gold	4,920.39	+14.49	+0.30%
Crude Oil WTI	62.28	+0.02	+0.03%
Brent Oil	67.49	+0.11	+0.16%
Natural Gas	3.020	-0.030	-0.98%
Silver	73.420	-0.120	-0.16%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,213.40	+5.30	+0.44%
NTPC	368.40	-0.70	-0.19%
ICICI Bank	1,407.50	-4.10	-0.29%
Reliance Industries	1,423.00	-14.10	-0.98%
DLF	639.05	-4.75	-0.74%
Tata Motors Passenger Vehicles	382.85	+5.60	+1.48%
Tata Steel Ltd	203.08	-2.73	-1.33%

USD/INR	90.622	-0.005	-0.01%
EUR/USD	1.1845	-0.0008	-0.07%
GBP/USD	1.3556	-0.0002	-0.01%
USD/JPY	153.64	+0.24	+0.16%
GBP/INR	122.852	-0.102	-0.08%
EUR/INR	107.3570	-0.0850	-0.08%
USD/CAD	1.3647	+0.0010	+0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TRU	75.31	+1.39	+1.88%
	Amplify Transform.	53.57	-0.44	-0.81%

Market Movers

Name	Last	Chg. %	Vol.
Engineers India	215.27	-5.01%	81.40M
Newgen Software	527.50	+13.92%	49.25M
Infosys	1,391.20	+1.87%	25.35M
HDFC Bank	925.70	-0.01%	22.60M
SBI	1,213.40	+0.44%	20.11M
ICICI Bank	1,407.50	-0.29%	11.76M
BSE	2,742.30	-2.22%	6.80M

Name	Last	Chg. %	Vol.
Unicommerce eSolutions	118.62	+20.00%	9.43M
Kothari Products Ltd	71.59	+20.00%	78.70K
Kothari Products Ltd	71.55	+19.99%	7.33K
Vistar Amar	151.25	+19.99%	22.22K
Unicommerce eSolutions	118.60	+19.98%	486.71K
Easy Trip Planners	9.50	+19.95%	593.88M
Easy Trip Planners	9.50	+19.95%	32.17M

Name	Last	Chg. %	Vol.
Vanta Bioscience	16.26	-18.25%	0.75K
Billwin Industries	26.50	-12.77%	3.00K
IITL Projects	47.07	-12.75%	2.20K
Suntech Infra Solutions	36.15	-12.68%	81.60K
Perfectpac	82.76	-12.40%	1.27K
Gajanan Sec-T	52.49	-12.37%	12.89K
Edvenswa Enterprises	24.02	-12.30%	118.06K