TRU · TransUnion

Track TRU — free

$80.48 -0.65 (-0.80%) At close · Aug 14

Market Cap

$15.32B

192.80M

Options Chain

Underlying $80.48 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 52 contracts · mixed snapshot sessions · Apr 29, 2026–Aug 14, 2026; 15 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Jan 15 153d Mar 19 216d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	243.6%	0.994	—		$0.05	-0.014	284%	1	29
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 243.6% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.035 Vega 0.002 Open interest 0 Model this call Put · $37.5 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $37.45 Implied vol 284% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.082 Vega 0.004 Open interest 29 Model this put
0	—	—	—	—		$0.20	-0.027	302.5%	2	15
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Jun 23, 2026 Last $0.20 Breakeven $39.80 Implied vol 302.5% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.153 Vega 0.008 Open interest 15 Model this put
0	—	—	—	—		$0.05	-0.013	229.5%	70	76
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $42.45 Implied vol 229.5% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.061 Vega 0.004 Open interest 76 Model this put
0	—	187.9%	0.993	—		$0.05	-0.031	257.1%	60	63
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 187.9% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.032 Vega 0.002 Open interest 0 Model this call Put · $45 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $44.95 Implied vol 257.1% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.149 Vega 0.008 Open interest 63 Model this put
0	—	—	—	—		$0.05	-0.034	236.4%	2	2
Call · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47.5 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $47.45 Implied vol 236.4% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.147 Vega 0.008 Open interest 2 Model this put
0	—	170.4%	0.986	—		$0.10	-0.025	196.5%	1	13
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol 170.4% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.051 Vega 0.004 Open interest 0 Model this call Put · $50 Snapshot session Jul 23, 2026 Last $0.10 Breakeven $49.90 Implied vol 196.5% Delta -0.025 ≈2% ITM Gamma 0.003 Theta -0.094 Vega 0.009 Open interest 13 Model this put
0	—	126.9%	0.991	—		$0.03	-0.05	188.6%	2	17
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 126.9% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.029 Vega 0.002 Open interest 0 Model this call Put · $55 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $54.97 Implied vol 188.6% Delta -0.05 ≈5% ITM Gamma 0.005 Theta -0.161 Vega 0.009 Open interest 17 Model this put
0	—	113.5%	0.99	—		$0.10	-0.051	166.2%	33	34
Call · $57.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.5% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.028 Vega 0.002 Open interest 0 Model this call Put · $57.5 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $57.40 Implied vol 166.2% Delta -0.051 ≈5% ITM Gamma 0.006 Theta -0.144 Vega 0.009 Open interest 34 Model this put
0	—	—	—	—		$0.15	-0.037	128.9%	38	122
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Snapshot session Jul 31, 2026 Last $0.15 Breakeven $59.85 Implied vol 128.9% Delta -0.037 ≈4% ITM Gamma 0.006 Theta -0.085 Vega 0.009 Open interest 122 Model this put
0	—	86.7%	0.988	—		$0.10	-0.058	128.8%	22	54
Call · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.7% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.026 Vega 0.005 Open interest 0 Model this call Put · $62.5 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $62.40 Implied vol 128.8% Delta -0.058 ≈6% ITM Gamma 0.008 Theta -0.124 Vega 0.017 Open interest 54 Model this put
2	1	—	—	$6.90		$0.64	-0.068	113.4%	2	567
Call · $65 In the money Snapshot session Jun 25, 2026 Last $6.90 Breakeven $71.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $65 Snapshot session Jul 31, 2026 Last $0.64 Breakeven $64.36 Implied vol 113.4% Delta -0.068 ≈7% ITM Gamma 0.011 Theta -0.123 Vega 0.017 Open interest 567 Model this put
11	1	—	—	$5.50		$0.10	-0.041	77.9%	11	19
Call · $67.5 In the money Snapshot session Jun 25, 2026 Last $5.50 Breakeven $73.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $67.5 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $67.40 Implied vol 77.9% Delta -0.041 ≈4% ITM Gamma 0.01 Theta -0.056 Vega 0.01 Open interest 19 Model this put
14	1	—	—	$8.05		$0.11	-0.091	81.3%	42	82
Call · $70 In the money Snapshot session Jul 14, 2026 Last $8.05 Breakeven $78.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $69.89 Implied vol 81.3% Delta -0.091 ≈9% ITM Gamma 0.019 Theta -0.109 Vega 0.018 Open interest 82 Model this put
18	1	0.1%	1	$6.47		$0.84	-0.097	62.1%	6	576
Call · $72.5 In the money Snapshot session Jul 14, 2026 Last $6.47 Breakeven $78.97 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 18 Model this call Put · $72.5 Snapshot session Aug 14, 2026 Last $0.84 Breakeven $71.66 Implied vol 62.1% Delta -0.097 ≈10% ITM Gamma 0.026 Theta -0.087 Vega 0.018 Open interest 576 Model this put
20	1	37%	0.928	$4.49		$0.51	-0.147	52.1%	402	322
Call · $75 In the money Snapshot session Jul 22, 2026 Last $4.49 Breakeven $79.49 Implied vol 37% Delta 0.928 ≈93% ITM Gamma 0.034 Theta -0.047 Vega 0.018 Open interest 20 Model this call Put · $75 Snapshot session Aug 13, 2026 Last $0.51 Breakeven $74.49 Implied vol 52.1% Delta -0.147 ≈15% ITM Gamma 0.041 Theta -0.098 Vega 0.028 Open interest 322 Model this put
1k	1	42.3%	0.758	$3.80		$1.05	-0.283	52.4%	1	471
Call · $77.5 In the money Snapshot session Jul 31, 2026 Last $3.80 Breakeven $81.30 Implied vol 42.3% Delta 0.758 ≈76% ITM Gamma 0.069 Theta -0.114 Vega 0.037 Open interest 1k Model this call Put · $77.5 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $76.45 Implied vol 52.4% Delta -0.283 ≈28% ITM Gamma 0.06 Theta -0.144 Vega 0.037 Open interest 471 Model this put
31	12	43.9%	0.555	$2.20		$2.30	-0.446	44.3%	3	14
Call · $80 In the money Snapshot session Jul 31, 2026 Last $2.20 Breakeven $82.20 Implied vol 43.9% Delta 0.555 ≈56% ITM Gamma 0.084 Theta -0.147 Vega 0.043 Open interest 31 Model this call Put · $80 Snapshot session Jul 30, 2026 Last $2.30 Breakeven $77.70 Implied vol 44.3% Delta -0.446 ≈45% ITM Gamma 0.083 Theta -0.142 Vega 0.043 Open interest 14 Model this put
Underlying $80.48
66	4	40.8%	0.339	$1.70		$3.10	-0.648	44.5%	1	10
Call · $82.5 Snapshot session Aug 11, 2026 Last $1.70 Breakeven $84.20 Implied vol 40.8% Delta 0.339 ≈34% ITM Gamma 0.084 Theta -0.126 Vega 0.038 Open interest 66 Model this call Put · $82.5 In the money Snapshot session Aug 14, 2026 Last $3.10 Breakeven $79.40 Implied vol 44.5% Delta -0.648 ≈65% ITM Gamma 0.078 Theta -0.134 Vega 0.038 Open interest 10 Model this put
94	1	46%	0.2	$0.20		$5.23	-0.782	49.9%	45	52
Call · $85 Snapshot session Aug 12, 2026 Last $0.20 Breakeven $85.20 Implied vol 46% Delta 0.2 ≈20% ITM Gamma 0.056 Theta -0.107 Vega 0.03 Open interest 94 Model this call Put · $85 In the money Snapshot session Jul 30, 2026 Last $5.23 Breakeven $79.77 Implied vol 49.9% Delta -0.782 ≈78% ITM Gamma 0.056 Theta -0.117 Vega 0.03 Open interest 52 Model this put
928	1	55%	0.136	$0.10		$9.00	-0.821	64.4%	1	2
Call · $87.5 Snapshot session Aug 4, 2026 Last $0.10 Breakeven $87.60 Implied vol 55% Delta 0.136 ≈14% ITM Gamma 0.037 Theta -0.101 Vega 0.02 Open interest 928 Model this call Put · $87.5 In the money Snapshot session Jul 30, 2026 Last $9.00 Breakeven $78.50 Implied vol 64.4% Delta -0.821 ≈82% ITM Gamma 0.038 Theta -0.134 Vega 0.03 Open interest 2 Model this put
562	1	65.4%	0.111	$0.40		$10.20	-0.859	74.7%	2	2
Call · $90 Snapshot session Aug 11, 2026 Last $0.40 Breakeven $90.40 Implied vol 65.4% Delta 0.111 ≈11% ITM Gamma 0.027 Theta -0.102 Vega 0.02 Open interest 562 Model this call Put · $90 In the money Snapshot session Jul 30, 2026 Last $10.20 Breakeven $79.80 Implied vol 74.7% Delta -0.859 ≈86% ITM Gamma 0.028 Theta -0.134 Vega 0.02 Open interest 2 Model this put
0	—	81.5%	0.114	—		—	-0.897	78.7%	—	0
Call · $92.5 Snapshot session Unknown Last — Breakeven — Implied vol 81.5% Delta 0.114 ≈11% ITM Gamma 0.022 Theta -0.129 Vega 0.021 Open interest 0 Model this call Put · $92.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.7% Delta -0.897 ≈90% ITM Gamma 0.021 Theta -0.111 Vega 0.02 Open interest 0 Model this put
3	1	88.9%	0.092	$0.38		$15.44	-0.907	89.7%	1	1
Call · $95 Snapshot session Aug 11, 2026 Last $0.38 Breakeven $95.38 Implied vol 88.9% Delta 0.092 ≈9% ITM Gamma 0.017 Theta -0.121 Vega 0.021 Open interest 3 Model this call Put · $95 In the money Snapshot session Jul 30, 2026 Last $15.44 Breakeven $79.56 Implied vol 89.7% Delta -0.907 ≈91% ITM Gamma 0.017 Theta -0.117 Vega 0.021 Open interest 1 Model this put
6	24	99.8%	0.061	$0.30		—	-0.971	84.8%	—	0
Call · $100 Snapshot session Jul 28, 2026 Last $0.30 Breakeven $100.30 Implied vol 99.8% Delta 0.061 ≈6% ITM Gamma 0.011 Theta -0.099 Vega 0.012 Open interest 6 Model this call Put · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.8% Delta -0.971 ≈97% ITM Gamma 0.008 Theta -0.042 Vega 0.006 Open interest 0 Model this put
2	1	126.7%	0.069	$0.09		—	-0.949	116.1%	—	0
Call · $105 Snapshot session Jul 20, 2026 Last $0.09 Breakeven $105.09 Implied vol 126.7% Delta 0.069 ≈7% ITM Gamma 0.01 Theta -0.139 Vega 0.013 Open interest 2 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 116.1% Delta -0.949 ≈95% ITM Gamma 0.009 Theta -0.093 Vega 0.012 Open interest 0 Model this put
3	1	142.6%	0.063	$0.25		—	-0.954	132.4%	—	0
Call · $110 Snapshot session Apr 29, 2026 Last $0.25 Breakeven $110.25 Implied vol 142.6% Delta 0.063 ≈6% ITM Gamma 0.008 Theta -0.144 Vega 0.013 Open interest 3 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 132.4% Delta -0.954 ≈95% ITM Gamma 0.007 Theta -0.098 Vega 0.013 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Apr 29, 2026–Aug 14, 2026; 15 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1552033 CUSIP 89400J107 13F (30d) 508 filings 479 filers Visit website Investor relations