Options Chain for THOMSON REUTERS CORP COM (TRI) - $98.09 as of 10/7/2026 3:17:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.10 | 60.90 | 59.50 | % | 1.49 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 45.00 | 53.00 | 56.00 | 54.50 | % | 1.21 | 0 | 1 | EST | |||||||
| 45.00 | 53.10 | 55.80 | 54.45 | % | 1.21 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 50.00 | 48.00 | 51.00 | 49.50 | % | 0.99 | 0 | 0 | EST | |||||||
| 50.00 | 48.10 | 50.60 | 49.35 | % | 0.99 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 55.00 | 43.00 | 46.00 | 44.50 | % | 0.81 | 0 | 0 | EST | |||||||
| 55.00 | 43.10 | 45.80 | 44.45 | % | 0.81 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 60.00 | 38.00 | 40.90 | 39.45 | % | 0.66 | 0 | 0 | EST | |||||||
| 60.00 | 38.10 | 40.80 | 39.45 | % | 0.66 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 65.00 | 33.00 | 36.40 | 34.70 | 34.67 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 3:59:52 PM EST |
| 65.00 | 33.00 | 35.90 | 34.45 | % | 0.53 | 0 | 4 | EST | |||||||
| 70.00 | 28.10 | 31.00 | 29.55 | 20.43 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/7/2026 3:59:52 PM EST |
| 70.00 | 28.00 | 30.90 | 29.45 | % | 0.42 | 0 | 0 | EST | |||||||
| 75.00 | 22.40 | 26.40 | 24.40 | 30.20 | 0.00 | 0.00% | 0.33 | 0 | 45 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 3:59:52 PM EST |
| 75.00 | 23.10 | 25.90 | 24.50 | % | 0.33 | 0 | 0 | EST | |||||||
| 80.00 | 18.20 | 20.70 | 19.45 | 18.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 10/7/2026 3:59:52 PM EST |
| 80.00 | 18.10 | 21.00 | 19.55 | % | 0.24 | 0 | 23 | EST | |||||||
| 85.00 | 13.30 | 15.90 | 14.60 | 13.66 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.05 | 0.97 | 0.01 | -0.06 | 9/11/2026 | 10/7/2026 3:59:52 PM EST |
| 85.00 | 13.80 | 16.20 | 15.00 | 17.81 | 0.00 | 0.00% | 0.18 | 0 | 12 | 5/4/2026 | EST | ||||
| 90.00 | 8.70 | 11.00 | 9.85 | 7.68 | 0.00 | 0.00% | 0.11 | 0 | 162 | 0.81 | 0.90 | 0.02 | -0.11 | 9/21/2026 | 10/7/2026 3:59:52 PM EST |
| 90.00 | 8.20 | 11.60 | 9.90 | % | 0.11 | 0 | 21 | EST | |||||||
| 95.00 | 4.60 | 6.50 | 5.55 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.39 | 0.75 | 0.04 | -0.16 | 9/25/2026 | 10/7/2026 3:59:52 PM EST |
| 95.00 | 4.00 | 7.20 | 5.60 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 7/29/2026 | EST | ||||
| 100.00 | 1.30 | 4.70 | 3.00 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.51 | 0.49 | 0.06 | -0.18 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 100.00 | 2.05 | 3.60 | 2.83 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 12 | 10/6/2026 | EST | ||||
| 105.00 | 0.05 | 1.20 | 0.63 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.34 | 0.24 | 0.04 | -0.13 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5/21/2026 | EST | ||||
| 110.00 | 0.05 | 0.45 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 0.42 | 0.08 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 9/14/2026 | EST | ||||
| 115.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 10/7/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 37 | EST | |||||||
| 120.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 26 | EST | |||||||
| 125.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 9/4/2026 | EST | ||||
| 130.00 | 0.00 | 0.95 | 0.48 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 7/29/2026 | EST | ||||
| 130.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | EST | |||||||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 8/12/2026 | EST | ||||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 345 | 5/13/2026 | EST | ||||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/7/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | EST | |||||||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/7/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | EST | |||||||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/7/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 23 | EST | |||||||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | EST | |||||||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/7/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 465 | 2.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/7/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 220 | EST | |||||||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 8/13/2026 | EST | ||||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 23 | EST | |||||||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 9/4/2026 | EST | ||||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.10 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 8/4/2026 | EST | ||||
| 85.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.64 | -0.03 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 55 | 8/4/2026 | EST | ||||
| 90.00 | 0.30 | 0.60 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.54 | -0.10 | 0.02 | -0.11 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 13 | EST | |||||||
| 95.00 | 0.75 | 1.40 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.46 | -0.25 | 0.04 | -0.16 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 95.00 | 0.05 | 2.75 | 1.40 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 7/7/2026 | EST | ||||
| 100.00 | 1.85 | 4.70 | 3.28 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.49 | -0.51 | 0.06 | -0.18 | 10/1/2026 | 10/7/2026 3:59:52 PM EST |
| 100.00 | 2.10 | 4.90 | 3.50 | % | 0.04 | 0 | 26 | EST | |||||||
| 105.00 | 4.60 | 8.00 | 6.30 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.83 | -0.76 | 0.04 | -0.13 | 10/1/2026 | 10/7/2026 3:59:52 PM EST |
| 105.00 | 5.20 | 7.70 | 6.45 | % | 0.06 | 0 | 11 | EST | |||||||
| 110.00 | 9.60 | 11.80 | 10.70 | 25.18 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.06 | 3/31/2026 | 10/7/2026 3:59:52 PM EST |
| 110.00 | 9.40 | 12.10 | 10.75 | % | 0.10 | 0 | 1 | EST | |||||||
| 115.00 | 14.30 | 16.30 | 15.30 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.79 | -0.98 | 0.01 | -0.02 | 10/1/2026 | 10/7/2026 3:59:52 PM EST |
| 115.00 | 14.10 | 17.00 | 15.55 | % | 0.14 | 0 | 1 | EST | |||||||
| 120.00 | 18.80 | 22.00 | 20.40 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 120.00 | 19.00 | 22.00 | 20.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 125.00 | 24.40 | 26.90 | 25.65 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 125.00 | 24.20 | 27.00 | 25.60 | % | 0.20 | 0 | 0 | EST | |||||||
| 130.00 | 29.20 | 32.00 | 30.60 | % | 0.24 | 0 | 0 | EST | |||||||
| 130.00 | 29.40 | 31.90 | 30.65 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 135.00 | 33.80 | 37.00 | 35.40 | % | 0.26 | 0 | 0 | EST | |||||||
| 135.00 | 33.80 | 36.90 | 35.35 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 140.00 | 39.00 | 42.00 | 40.50 | % | 0.29 | 0 | 0 | EST | |||||||
| 140.00 | 38.70 | 41.90 | 40.30 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 145.00 | 44.20 | 47.00 | 45.60 | % | 0.31 | 0 | 0 | EST | |||||||
| 145.00 | 44.10 | 46.90 | 45.50 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 150.00 | 49.20 | 52.00 | 50.60 | % | 0.34 | 0 | 0 | EST | |||||||
| 150.00 | 49.40 | 51.90 | 50.65 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 155.00 | 54.10 | 57.00 | 55.55 | % | 0.36 | 0 | 0 | EST | |||||||
| 155.00 | 54.40 | 56.90 | 55.65 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST |