Options Chain for THOMSON REUTERS CORP COM (TRI) - $162.51 as of 9/19/2025 9:41:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 60.80 | 63.40 | 62.10 | 61.00 | % | 0.62 | 5 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 105.00 | 55.90 | 58.70 | 57.30 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 110.00 | 50.90 | 54.20 | 52.55 | % | 0.48 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 115.00 | 45.90 | 49.40 | 47.65 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 120.00 | 41.00 | 43.80 | 42.40 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 125.00 | 36.00 | 38.80 | 37.40 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 130.00 | 31.10 | 33.90 | 32.50 | % | 0.25 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 9/19/2025 3:59:59 PM EST | |||
| 135.00 | 26.20 | 29.00 | 27.60 | % | 0.20 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 9/19/2025 3:59:59 PM EST | |||
| 140.00 | 21.30 | 24.80 | 23.05 | 58.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.97 | 0.00 | -0.03 | 5/20/2025 | 9/19/2025 3:59:59 PM EST |
| 145.00 | 16.50 | 19.30 | 17.90 | % | 0.12 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.05 | 9/19/2025 3:59:59 PM EST | |||
| 150.00 | 12.10 | 14.20 | 13.15 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.86 | 0.02 | -0.06 | 4/9/2025 | 9/19/2025 3:59:59 PM EST |
| 155.00 | 8.60 | 10.00 | 9.30 | % | 0.06 | 0 | 0 | 0.25 | 0.76 | 0.03 | -0.07 | 9/19/2025 3:59:59 PM EST | |||
| 160.00 | 5.40 | 6.30 | 5.85 | 4.60 | -0.80 | -14.82% | 0.04 | 2 | 3 | 0.25 | 0.61 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 165.00 | 2.80 | 3.30 | 3.05 | 3.00 | +0.02 | +0.68% | 0.02 | 22 | 44 | 0.23 | 0.42 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 170.00 | 1.30 | 1.75 | 1.53 | 1.45 | -0.15 | -9.38% | 0.01 | 503 | 31 | 0.23 | 0.25 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 175.00 | 0.45 | 1.60 | 1.03 | 0.70 | -0.60 | -46.16% | 0.01 | 500 | 101 | 0.25 | 0.14 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.30 | -0.58 | -65.91% | 0.00 | 1,000 | 137 | 0.33 | 0.07 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 185.00 | 0.10 | 0.65 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.29 | 0.04 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.56 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/19/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 4.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/19/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/19/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/19/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/19/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 9/19/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 9/19/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.03 | 8/15/2025 | 9/19/2025 3:59:59 PM EST |
| 145.00 | 0.30 | 1.05 | 0.68 | 0.77 | +0.22 | +40.00% | 0.00 | 2 | 36 | 0.32 | -0.08 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 150.00 | 0.70 | 1.15 | 0.93 | 1.10 | +0.50 | +83.34% | 0.01 | 3 | 3 | 0.28 | -0.14 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 155.00 | 1.45 | 1.90 | 1.68 | 1.70 | -0.95 | -35.85% | 0.01 | 33 | 174 | 0.26 | -0.24 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 160.00 | 2.70 | 3.10 | 2.90 | 3.70 | +0.40 | +12.13% | 0.02 | 17 | 29 | 0.23 | -0.39 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 165.00 | 4.90 | 5.50 | 5.20 | 5.50 | -1.05 | -16.04% | 0.03 | 9 | 51 | 0.22 | -0.58 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 170.00 | 7.90 | 9.70 | 8.80 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.22 | -0.75 | 0.03 | -0.06 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 175.00 | 11.70 | 13.80 | 12.75 | 15.43 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.31 | -0.86 | 0.02 | -0.05 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 180.00 | 16.20 | 19.60 | 17.90 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.45 | -0.93 | 0.01 | -0.03 | 8/29/2025 | 9/19/2025 3:59:59 PM EST |
| 185.00 | 21.60 | 24.60 | 23.10 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.51 | -0.96 | 0.01 | -0.02 | 9/10/2025 | 9/19/2025 3:59:59 PM EST |
| 190.00 | 26.20 | 29.50 | 27.85 | 21.10 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.57 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 9/19/2025 3:59:59 PM EST |
| 195.00 | 31.90 | 34.50 | 33.20 | 33.99 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 200.00 | 37.10 | 39.40 | 38.25 | 39.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 210.00 | 46.80 | 49.50 | 48.15 | 26.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/19/2025 3:59:59 PM EST |
| 220.00 | 56.90 | 59.50 | 58.20 | 27.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 9/19/2025 3:59:59 PM EST |
| 230.00 | 66.80 | 69.50 | 68.15 | 16.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/19/2025 3:59:59 PM EST |
| 240.00 | 75.90 | 79.50 | 77.70 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 250.00 | 86.80 | 89.30 | 88.05 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 260.00 | 96.20 | 99.50 | 97.85 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST |