Options Chain for THOMSON REUTERS CORP COM (TRI) - $85.01 as of 2/13/2026 7:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.70 | 38.80 | 36.75 | % | 0.73 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 55.00 | 29.70 | 33.70 | 31.70 | % | 0.58 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 25.40 | 28.80 | 27.10 | % | 0.45 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 65.00 | 20.60 | 23.70 | 22.15 | 21.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 15.60 | 18.70 | 17.15 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 9.80 | 13.60 | 11.70 | 12.51 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.47 | 0.97 | 0.02 | -0.02 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 6.20 | 8.60 | 7.40 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.07 | 0.84 | 0.04 | -0.11 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 2.90 | 3.50 | 3.20 | 4.10 | +1.85 | +82.23% | 0.04 | 137 | 184 | 0.50 | 0.61 | 0.06 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.80 | 1.50 | 1.15 | 1.52 | -0.28 | -15.56% | 0.01 | 1 | 399 | 0.52 | 0.30 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.25 | -50.00% | 0.00 | 21 | 1,009 | 0.52 | 0.11 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.16 | +0.01 | +6.67% | 0.00 | 2 | 754 | 0.71 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.84 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.32 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.34 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.00 | 3 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | -0.03 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 0.25 | 0.85 | 0.55 | 0.40 | -0.10 | -20.00% | 0.01 | 35 | 60 | 0.55 | -0.16 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 1.60 | 2.35 | 1.98 | 1.60 | -0.70 | -30.44% | 0.02 | 24 | 259 | 0.55 | -0.39 | 0.06 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 4.40 | 5.30 | 4.85 | 4.35 | +0.75 | +20.84% | 0.05 | 13 | 814 | 0.54 | -0.70 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 7.10 | 10.10 | 8.60 | 8.52 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.85 | -0.89 | 0.03 | -0.07 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 12.00 | 15.00 | 13.50 | 13.11 | +4.76 | +57.01% | 0.14 | 1 | 20 | 1.07 | -0.97 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 17.00 | 19.60 | 18.30 | 15.78 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.13 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 22.00 | 24.40 | 23.20 | 23.73 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.22 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 26.90 | 29.70 | 28.30 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 113 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 31.90 | 34.60 | 33.25 | 10.03 | 0.00 | 0.00% | 0.28 | 0 | 184 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 36.90 | 40.00 | 38.45 | 37.85 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 41.90 | 44.60 | 43.25 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 46.90 | 50.10 | 48.50 | 45.94 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 51.90 | 55.70 | 53.80 | 12.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 56.90 | 60.80 | 58.85 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 61.90 | 65.80 | 63.85 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 66.90 | 70.80 | 68.85 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 71.90 | 75.80 | 73.85 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 76.70 | 80.80 | 78.75 | % | 0.48 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 81.70 | 85.80 | 83.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 86.70 | 90.80 | 88.75 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 91.70 | 95.80 | 93.75 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 185.00 | 96.70 | 100.80 | 98.75 | % | 0.53 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 101.70 | 105.80 | 103.75 | % | 0.55 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 195.00 | 106.90 | 110.80 | 108.85 | % | 0.56 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |