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

74.08 -0.04 -0.05%

16/10 - Closed. Currency in USD

After Hours

74.08

0.00

0.00%

1:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 3,515,977
Bid/Ask: 0.00 / 0.00
Day's Range: 72.68 - 75.89

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Oct 16, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.6	30.8	0	45.00	0	0%	0	0.5	0
TRU Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|45.00C Delta0.999 Imp Vol0.4885 Bid27.6 Gamma0.0001 Theoretical29.57 Ask30.8 Theta-0.0037 Intrinsic Value29.08 Volume0 Vega0.0003 Time Value-29.08 Open Interest0 Rho0.043 Delta / Theta-268.7783 TRU Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|45.00P Delta-0.0277 Imp Vol0.9221 Bid0 Gamma0.003 Theoretical0.25 Ask0.5 Theta-0.0191 Intrinsic Value-29.08 Volume0 Vega0.0147 Time Value29.08 Open Interest0 Rho-0.0021 Delta / Theta1.447
0	0%	25.1	27.9	0	47.50	0	0%	0	0.75	0
TRU Call 47.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|47.50C Delta0.9989 Imp Vol0.4523 Bid25.1 Gamma0.0002 Theoretical27.08 Ask27.9 Theta-0.0041 Intrinsic Value26.58 Volume0 Vega0.0004 Time Value-26.58 Open Interest0 Rho0.0453 Delta / Theta-245.9069 TRU Put 47.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|47.50P Delta-0.0399 Imp Vol0.9068 Bid0 Gamma0.0041 Theoretical0.38 Ask0.75 Theta-0.0254 Intrinsic Value-26.58 Volume0 Vega0.0198 Time Value26.58 Open Interest2 Rho-0.003 Delta / Theta1.5716
0	0%	22.7	25.4	0	50.00	0	0%	0.1	0.75	0
TRU Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|50.00C Delta0.9987 Imp Vol0.4131 Bid22.7 Gamma0.0003 Theoretical24.59 Ask25.4 Theta-0.0044 Intrinsic Value24.08 Volume0 Vega0.0006 Time Value-24.08 Open Interest1 Rho0.0477 Delta / Theta-226.9187 TRU Put 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|50.00P Delta-0.0477 Imp Vol0.8424 Bid0.1 Gamma0.0051 Theoretical0.43 Ask0.75 Theta-0.0272 Intrinsic Value-24.08 Volume0 Vega0.0229 Time Value24.08 Open Interest92 Rho-0.0035 Delta / Theta1.7527
					74.08	Price @ Oct 16, 2026 20:18 GMT
4.1	9.33%	3.7	4.9	1,106	75.00	0	0%	4.5	6.1	0
TRU Call 75.00 Exp: Nov 20, 2026 Last: 4.1 Chg.: 9.33% SymbolTRU\|20261120\|75.00C Delta0.5183 Imp Vol0.4843 Bid3.7 Gamma0.0357 Theoretical4.3 Ask4.9 Theta-0.0666 Intrinsic Value-0.92 Volume1,106 Vega0.0918 Time Value5.02 Open Interest1,400 Rho0.0329 Delta / Theta-7.787 TRU Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|75.00P Delta-0.477 Imp Vol0.5568 Bid4.5 Gamma0.0311 Theoretical5.3 Ask6.1 Theta-0.0697 Intrinsic Value0.92 Volume0 Vega0.0917 Time Value-0.92 Open Interest0 Rho-0.0334 Delta / Theta6.8404
3	5.26%	2.7	3.7	1	77.50	0	0%	6	7.6	0
TRU Call 77.50 Exp: Nov 20, 2026 Last: 3 Chg.: 5.26% SymbolTRU\|20261120\|77.50C Delta0.4296 Imp Vol0.4772 Bid2.7 Gamma0.0357 Theoretical3.2 Ask3.7 Theta-0.0642 Intrinsic Value-3.42 Volume1 Vega0.0905 Time Value6.42 Open Interest111 Rho0.0276 Delta / Theta-6.687 TRU Put 77.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|77.50P Delta-0.5522 Imp Vol0.5618 Bid6 Gamma0.0307 Theoretical6.8 Ask7.6 Theta-0.0694 Intrinsic Value3.42 Volume0 Vega0.0911 Time Value-3.42 Open Interest0 Rho-0.0378 Delta / Theta7.957
2.32	17.77%	1.9	2.9	1,680	80.00	0	0%	7.6	9.3	0
TRU Call 80.00 Exp: Nov 20, 2026 Last: 2.32 Chg.: 17.77% SymbolTRU\|20261120\|80.00C Delta0.3489 Imp Vol0.4806 Bid1.9 Gamma0.0334 Theoretical2.4 Ask2.9 Theta-0.0606 Intrinsic Value-5.92 Volume1,680 Vega0.0852 Time Value8.24 Open Interest13 Rho0.0226 Delta / Theta-5.7537 TRU Put 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTRU\|20261120\|80.00P Delta-0.623 Imp Vol0.5639 Bid7.6 Gamma0.0294 Theoretical8.45 Ask9.3 Theta-0.0663 Intrinsic Value5.92 Volume0 Vega0.0874 Time Value-5.92 Open Interest1 Rho-0.042 Delta / Theta9.3953

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 South Africa'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:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	103,230.22	+837.72	+0.82%
S. Africa 40 Futures	104,026	+582	+0.56%
US 30	51,978.5	-199.3	-0.38%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX Futures	25,574.9	-180.1	-0.70%
Dollar Index	101.595	-0.065	-0.06%

Gold	4,186.70	+16.60	+0.40%
Silver	57.140	-0.020	-0.04%
Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Copper	6.5600	+0.0100	+0.08%
US Corn	474.25	-3.75	-0.78%

USD/ZAR	16.4802	-0.0126	-0.08%
EUR/USD	1.1239	+0.0018	+0.16%
GBP/USD	1.3329	+0.0055	+0.41%
USD/JPY	158.00	0.00	0.00%
GBP/JPY	210.57	+0.83	+0.40%
USD/CAD	1.4139	-0.0047	-0.33%
AUD/USD	0.6946	+0.0025	+0.36%

Nampak	50,500	-500	-0.98%
MTN	18,913	+203	+1.08%
Standard Bank	30,787	+159	+0.52%
FirstRand Ltd	9,017	+25	+0.28%
Capitec	445,448	+4462	+1.01%
African Rainbow Minerals	15,105	+35	+0.23%
Naspers N	72,065	+182	+0.25%

Recent Quotes

Name	Price	Chg.	Chg. %
TRU	74.08	-0.04	-0.05%
RENDER/BRL	9.26	-0.47	-4.83%
ELEC	1.730	+0.010	+0.58%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,017	+0.28%	7.03M
Harmony Gold Mining Company	28,491	+3.01%	2.06M
Gold Fields	62,762	+3.20%	1.24M
Naspers N	72,065	+0.25%	989.46K
AngloGold Ashanti ADR	154,470	+2.69%	574.97K
Valterra Platinum	125,318	-0.28%	456.19K
Capitec	445,448	+1.01%	187.46K

Name	Last	Chg. %	Vol.
Mantengu	19.00	+18.75%	165.77K
Copper 360	60.00	+13.21%	2.83M
Delta Property Fund	36	+12.50%	198.66K
Gemfields	75	+11.94%	3.20K
Combined Moto	3,997	+9.51%	2.72K
Finbond Group Ltd	77	+6.94%	0.51K
Datatec Ltd	5,542	+6.01%	2.88M

Name	Last	Chg. %	Vol.
Europa Metals	285	-18.80%	38.19K
Putprop Ltd	855	-13.90%	81.59K
Wesizwe	40	-6.98%	368.86K
Orion Minerals	27	-6.90%	3.93M
Sappi	1,230	-5.31%	843.08K
Nictus	250	-4.94%	0.98K
ArcelorMittal	105	-4.55%	1.99M