Home Options TRUChain

TRU

TransUnionClose $68.93EOD only

Max Pain

$77.50

Next expiry Jun 18, 2026

Expected Move

±$6.97

10.1% from close

Price Gap

+8.57

Distance to max pain

IV Rank

Low premium

P/C OI

0.39

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects TRU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

TRU Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
62.50	15.61	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.007	0.000	0.049
70.00	2.45	2.85	3.10	0.45	17	23	45.5%	0.488	0.0451	-0.064	0.077	0.024
72.50	1.43	1.85	2.05	-0.47	15	23	44.0%	0.375	0.0444	-0.059	0.074	0.019
75.00	1.24	1.20	1.35	0.00	32	28	43.8%	0.276	0.0393	-0.051	0.065	0.014
77.50	0.72	0.75	0.85	0.00	52	41	43.5%	0.193	0.0324	-0.041	0.053	0.010
80.00	0.43	0.30	0.65	-0.13	1	481	46.4%	0.147	0.0256	-0.037	0.045	0.008
82.50	6.10	0.00	0.00	0.00	0	0	12.5%	0.000	0.0000	0.000	0.000	0.000
85.00	0.24	0.00	0.75	0.00	2	28	50.8%	0.086	0.0159	-0.027	0.030	0.004
87.50	0.22	0.00	0.75	0.00	297	126	56.0%	0.079	0.0135	-0.028	0.029	0.004
90.00	0.28	0.00	0.75	0.00	2	13	60.8%	0.074	0.0118	-0.029	0.027	0.004
92.50	1.62	1.20	1.85	0.00	0	18	94.6%	0.169	0.0137	-0.081	0.049	0.008
95.00	0.75	0.00	0.75	0.00	1	21	69.9%	0.065	0.0094	-0.030	0.025	0.003
100.00	0.71	0.00	0.20	0.00	1	98	62.3%	0.022	0.0044	-0.011	0.010	0.001
105.00	0.60	0.05	0.75	0.00	2	2	87.1%	0.057	0.0068	-0.034	0.022	0.003
110.00	2.72	0.05	1.55	0.00	5	5	109.1%	0.088	0.0075	-0.059	0.031	0.004
115.00	0.35	0.00	0.75	0.00	6	0	100.0%	0.048	0.0051	-0.034	0.019	0.002
125.00	0.60	0.15	0.75	0.00	0	1	116.1%	0.050	0.0046	-0.040	0.020	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.59	0.05	1.15	0.00	0	1	129.0%	-0.046	0.0038	-0.041	0.019	-0.003
45.00	0.05	0.00	0.75	0.00	1	2	94.7%	-0.041	0.0047	-0.027	0.017	-0.002
47.50	0.11	0.00	0.75	0.00	48	52	84.7%	-0.045	0.0058	-0.027	0.018	-0.003
50.00	0.20	0.05	0.75	0.00	8	13	76.2%	-0.053	0.0073	-0.027	0.021	-0.003
55.00	0.42	0.15	0.60	0.07	2	64	56.7%	-0.065	0.0115	-0.024	0.025	-0.004
60.00	1.10	0.65	0.85	-0.01	1	50	50.8%	-0.143	0.0229	-0.037	0.044	-0.008
62.50	1.65	1.10	1.55	-0.21	1	6	52.8%	-0.225	0.0292	-0.051	0.058	-0.013
65.00	2.07	1.70	2.00	-0.74	2	31	47.5%	-0.298	0.0376	-0.052	0.067	-0.018
67.50	3.10	2.60	2.95	-0.90	27	29	46.4%	-0.401	0.0428	-0.057	0.075	-0.024
70.00	5.23	3.80	4.20	0.00	1	215	45.9%	-0.511	0.0448	-0.057	0.077	-0.031
72.50	5.30	5.30	5.70	0.00	5	9	45.0%	-0.621	0.0435	-0.052	0.074	-0.038
75.00	4.45	7.10	7.50	0.00	16	4	45.0%	-0.717	0.0387	-0.044	0.066	-0.045
77.50	11.45	9.10	10.70	0.00	1	12	51.9%	-0.760	0.0309	-0.047	0.060	-0.049
80.00	14.76	11.30	13.00	1.99	5	107	55.0%	-0.806	0.0258	-0.043	0.053	-0.054
82.50	13.74	7.20	8.30	0.00	0	4	0.0%	-1.000	0.0000	0.010	0.000	-0.065
87.50	18.43	17.60	19.70	0.00	0	1	75.2%	-0.842	0.0165	-0.052	0.047	-0.062
90.00	18.00	0.00	0.00	0.00	6	0	0.0%	-1.000	0.0000	0.011	0.000	-0.071

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.