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

83.80 +6.56 +8.49%

01:29:59 - Closed. Currency in USD

Pre Market

82.14

-1.66

-1.98%

13:31:46 - Real-time Data

Type: Equity

Market: United States

Volume: 6,007,083
Bid/Ask: 0.00 / 0.00
Day's Range: 76.90 - 86.49

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

Jul 28, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	44.6	48.5	0	37.50	0	0%	0	0.05	0
TRU Call 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260821\|37.50C Delta0.9904 Imp Vol1.4484 Bid44.6 Gamma0.0008 Theoretical46.55 Ask48.5 Theta-0.0183 Intrinsic Value46.3 Volume0 Vega0.0053 Time Value-46.3 Open Interest0 Rho0.024 Delta / Theta-54.0693 TRU Put 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260821\|37.50P Delta-0.0029 Imp Vol1.209 Bid0 Gamma0.0003 Theoretical0.02 Ask0.05 Theta-0.0048 Intrinsic Value-46.3 Volume0 Vega0.0019 Time Value46.3 Open Interest29 Rho-0.0002 Delta / Theta0.606
0	0%	42.5	46	0	40.00	0	0%	0	0.05	0
TRU Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260821\|40.00C Delta0.9788 Imp Vol1.5791 Bid42.5 Gamma0.0015 Theoretical44.25 Ask46 Theta-0.0379 Intrinsic Value43.8 Volume0 Vega0.0108 Time Value-43.8 Open Interest0 Rho0.0249 Delta / Theta-25.8036 TRU Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260821\|40.00P Delta-0.0031 Imp Vol1.1183 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0048 Intrinsic Value-43.8 Volume0 Vega0.0021 Time Value43.8 Open Interest15 Rho-0.0002 Delta / Theta0.6604
0	0%	40.1	43.5	0	42.50	0.05	0%	0	0.05	0
TRU Call 42.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260821\|42.50C Delta0.9749 Imp Vol1.5006 Bid40.1 Gamma0.0018 Theoretical41.8 Ask43.5 Theta-0.0416 Intrinsic Value41.3 Volume0 Vega0.0125 Time Value-41.3 Open Interest0 Rho0.0263 Delta / Theta-23.4479 TRU Put 42.50 Exp: Aug 21, 2026 Last: 0.05 Chg.: 0% SymbolTRU\|20260821\|42.50P Delta-0.0034 Imp Vol1.033 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0047 Intrinsic Value-41.3 Volume0 Vega0.0022 Time Value41.35 Open Interest76 Rho-0.0002 Delta / Theta0.7209
					83.8	Price @ Jul 28, 2026 20:18 GMT
3.3	175%	3	4	112	85.00	3.2	-60.98%	2.85	4.7	3
TRU Call 85.00 Exp: Aug 21, 2026 Last: 3.3 Chg.: 175% SymbolTRU\|20260821\|85.00C Delta0.4825 Imp Vol0.4635 Bid3 Gamma0.04 Theoretical3.5 Ask4 Theta-0.0857 Intrinsic Value-1.2 Volume112 Vega0.0856 Time Value4.5 Open Interest217 Rho0.0243 Delta / Theta-5.6311 TRU Put 85.00 Exp: Aug 21, 2026 Last: 3.2 Chg.: -60.98% SymbolTRU\|20260821\|85.00P Delta-0.5288 Imp Vol0.3789 Bid2.85 Gamma0.0491 Theoretical3.78 Ask4.7 Theta-0.0641 Intrinsic Value1.2 Volume3 Vega0.0855 Time Value2 Open Interest52 Rho-0.0264 Delta / Theta8.2501
3.24	191.89%	2.1	3.1	6	87.50	5.11	0%	4.4	6.3	3
TRU Call 87.50 Exp: Aug 21, 2026 Last: 3.24 Chg.: 191.89% SymbolTRU\|20260821\|87.50C Delta0.3914 Imp Vol0.4678 Bid2.1 Gamma0.0382 Theoretical2.6 Ask3.1 Theta-0.083 Intrinsic Value-3.7 Volume6 Vega0.0826 Time Value6.94 Open Interest924 Rho0.0199 Delta / Theta-4.7184 TRU Put 87.50 Exp: Aug 21, 2026 Last: 5.11 Chg.: 0% SymbolTRU\|20260821\|87.50P Delta-0.6447 Imp Vol0.3807 Bid4.4 Gamma0.0458 Theoretical5.35 Ask6.3 Theta-0.0594 Intrinsic Value3.7 Volume3 Vega0.08 Time Value1.41 Open Interest0 Rho-0.0311 Delta / Theta10.8491
2.12	171.79%	1.3	2.25	27	90.00	0	0%	5.7	8.2	0
TRU Call 90.00 Exp: Aug 21, 2026 Last: 2.12 Chg.: 171.79% SymbolTRU\|20260821\|90.00C Delta0.3007 Imp Vol0.459 Bid1.3 Gamma0.0352 Theoretical1.78 Ask2.25 Theta-0.0735 Intrinsic Value-6.2 Volume27 Vega0.0748 Time Value8.32 Open Interest16 Rho0.0154 Delta / Theta-4.0912 TRU Put 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTRU\|20260821\|90.00P Delta-0.7705 Imp Vol0.3474 Bid5.7 Gamma0.0412 Theoretical6.95 Ask8.2 Theta-0.0427 Intrinsic Value6.2 Volume0 Vega0.0649 Time Value-6.2 Open Interest0 Rho-0.0334 Delta / Theta18.0429

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	24,260.60	+275.25	+1.15%
BSE Sensex	77,739.28	+973.36	+1.27%
Nifty Bank	57,230.20	+474.60	+0.84%
Nifty 50 Futures	24,445.00	-5.00	-0.02%
US 500	7,448.5	+19.3	+0.26%
FTSE 100	10,870.27	-0.75	-0.01%
Dollar Index	101.205	-0.061	-0.06%

Gold	4,033.95	-4.75	-0.12%
Crude Oil WTI	82.08	+2.82	+3.56%
Brent Oil	84.91	+2.83	+3.45%
Natural Gas	2.694	-0.007	-0.26%
Silver	58.103	+0.573	+1.00%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,014.30	+1.10	+0.11%
NTPC	343.65	-0.10	-0.03%
ICICI Bank	1,438.30	+7.50	+0.52%
Reliance Industries	1,276.40	+8.70	+0.69%
DLF	670.90	+7.85	+1.18%
Tata Motors Passenger Vehicles	329.90	+5.50	+1.70%
Tata Steel Ltd	187.11	+4.48	+2.45%

USD/INR	95.695	-0.158	-0.16%
EUR/USD	1.1393	+0.0003	+0.03%
GBP/USD	1.3298	+0.0005	+0.04%
USD/JPY	163.56	-0.26	-0.16%
GBP/INR	127.266	-0.074	-0.06%
EUR/INR	108.9750	-0.1755	-0.16%
USD/CAD	1.4099	-0.0008	-0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TRU	83.80	+6.56	+8.49%
	NRDY	0.865	+0.009	+1.05%

Market Movers

Name	Last	Chg. %	Vol.
Paradeep Phosphates	157.33	+13.02%	163.20M
Swiggy	288.45	+7.44%	67.98M
Kalyan Jewellers India	627.00	+3.07%	41.71M
Infosys	1,154.50	+4.41%	29.85M
KPIT Tech	636.80	+5.70%	27.67M
Tata Consultancy	2,450.00	+2.17%	6.78M
Kaynes Technology India	3,622.50	+12.23%	5.57M

Name	Last	Chg. %	Vol.
Shree Balaji	126.35	+80.50%	1.04M
Avonmore Capital & Management Services	10.98	+20.00%	937.89K
Sigma Solve	45.06	+20.00%	1.82M
SML Isuzu Ltd	4,566.00	+20.00%	472.59K
SML Isuzu Ltd	4,565.50	+20.00%	23.17K
Technopack Polymers	14.64	+20.00%	12.00K
Almondz Global Securities Ltd	15.07	+19.98%	2.76M

Name	Last	Chg. %	Vol.
Jammu and Kashmir Bank	154.36	-12.94%	32.45M
Alufluoride	429.00	-12.93%	101.42K
Jammu and Kashmir Bank	157.95	-10.89%	1.68M
RSD Finance	80.00	-10.06%	450.00
Thangamayil Jewellery	6,461.40	-10.00%	57.31K
Thangamayil Jewellery	6,452.00	-10.00%	750.71K
Angel Fibers	9.54	-10.00%	4.00K