Options Chain for THOMSON REUTERS CORP COM (TRI) - $97.62 as of 10/5/2026 9:30:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.30 | 42.60 | 40.95 | % | 0.74 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 10/5/2026 12:59:01 PM EST | |||
| 60.00 | 35.30 | 38.00 | 36.65 | % | 0.61 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 10/5/2026 12:59:01 PM EST | |||
| 65.00 | 30.40 | 33.30 | 31.85 | % | 0.49 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.02 | 10/5/2026 12:59:01 PM EST | |||
| 70.00 | 25.50 | 28.50 | 27.00 | % | 0.39 | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.03 | 10/5/2026 12:59:01 PM EST | |||
| 75.00 | 21.00 | 23.10 | 22.05 | % | 0.29 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.05 | 10/5/2026 12:59:01 PM EST | |||
| 80.00 | 16.90 | 19.40 | 18.15 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.06 | 9/14/2026 | 10/5/2026 12:59:01 PM EST |
| 85.00 | 12.80 | 15.00 | 13.90 | % | 0.16 | 0 | 0 | 0.55 | 0.76 | 0.02 | -0.07 | 10/5/2026 12:59:01 PM EST | |||
| 90.00 | 9.50 | 11.80 | 10.65 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.08 | 10/5/2026 12:59:01 PM EST | |||
| 95.00 | 6.70 | 9.00 | 7.85 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.54 | 0.56 | 0.02 | -0.08 | 9/23/2026 | 10/5/2026 12:59:01 PM EST |
| 100.00 | 4.60 | 5.70 | 5.15 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.50 | 0.44 | 0.02 | -0.08 | 10/2/2026 | 10/5/2026 12:59:01 PM EST |
| 105.00 | 2.75 | 3.40 | 3.08 | 3.20 | -1.57 | -32.92% | 0.03 | 17 | 2,021 | 0.46 | 0.32 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 12:59:01 PM EST |
| 110.00 | 0.85 | 3.00 | 1.93 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.45 | 0.21 | 0.02 | -0.05 | 9/29/2026 | 10/5/2026 12:59:01 PM EST |
| 115.00 | 0.10 | 1.95 | 1.03 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.13 | 0.01 | -0.03 | 9/21/2026 | 10/5/2026 12:59:01 PM EST |
| 120.00 | 0.05 | 1.35 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | 0.07 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 12:59:01 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.02 | 10/5/2026 12:59:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.02 | 0.00 | -0.01 | 9/14/2026 | 10/5/2026 12:59:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 10/5/2026 12:59:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 10/5/2026 12:59:01 PM EST | |||
| 65.00 | 0.10 | 0.70 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.04 | 0.00 | -0.02 | 9/18/2026 | 10/5/2026 12:59:01 PM EST |
| 70.00 | 0.15 | 1.90 | 1.03 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.07 | 0.01 | -0.03 | 9/22/2026 | 10/5/2026 12:59:01 PM EST |
| 75.00 | 0.70 | 1.10 | 0.90 | 1.00 | -0.30 | -23.08% | 0.01 | 5 | 22 | 0.57 | -0.11 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:59:01 PM EST |
| 80.00 | 1.00 | 2.30 | 1.65 | 2.30 | +1.00 | +76.93% | 0.02 | 2 | 216 | 0.55 | -0.17 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:01 PM EST |
| 85.00 | 1.90 | 3.20 | 2.55 | 2.55 | +0.17 | +7.15% | 0.03 | 3 | 9 | 0.52 | -0.24 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:59:01 PM EST |
| 90.00 | 3.20 | 4.70 | 3.95 | 4.00 | +0.52 | +14.95% | 0.04 | 4 | 10 | 0.50 | -0.33 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 12:59:01 PM EST |
| 95.00 | 6.20 | 7.20 | 6.70 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | -0.44 | 0.02 | -0.08 | 10/1/2026 | 10/5/2026 12:59:01 PM EST |
| 100.00 | 9.00 | 9.50 | 9.25 | 9.60 | +2.73 | +39.74% | 0.09 | 31 | 9 | 0.52 | -0.56 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 12:59:01 PM EST |
| 105.00 | 10.30 | 12.90 | 11.60 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 418 | 0.43 | -0.68 | 0.02 | -0.06 | 10/1/2026 | 10/5/2026 12:59:01 PM EST |
| 110.00 | 14.10 | 16.80 | 15.45 | % | 0.14 | 0 | 0 | 0.56 | -0.79 | 0.02 | -0.05 | 10/5/2026 12:59:01 PM EST | |||
| 115.00 | 19.30 | 21.10 | 20.20 | 20.20 | +1.20 | +6.32% | 0.18 | 1 | 2 | 0.59 | -0.87 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 12:59:01 PM EST |
| 120.00 | 23.00 | 25.70 | 24.35 | % | 0.20 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 10/5/2026 12:59:01 PM EST | |||
| 125.00 | 28.30 | 30.70 | 29.50 | % | 0.24 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 10/5/2026 12:59:01 PM EST | |||
| 130.00 | 32.60 | 35.60 | 34.10 | % | 0.26 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 10/5/2026 12:59:01 PM EST | |||
| 135.00 | 37.20 | 41.40 | 39.30 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 140.00 | 42.60 | 46.50 | 44.55 | % | 0.32 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 145.00 | 47.60 | 51.50 | 49.55 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 150.00 | 52.50 | 56.50 | 54.50 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST | |||
| 155.00 | 57.60 | 60.60 | 59.10 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:01 PM EST |