Options Chain for THOMSON REUTERS CORP COM (TRI) - $81.50 as of 2/24/2026 4:12:58 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 | 38.80 | 41.70 | 40.25 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:46 PM EST | |||
| 55.00 | 34.40 | 36.80 | 35.60 | % | 0.65 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:46 PM EST | |||
| 60.00 | 29.50 | 31.80 | 30.65 | % | 0.51 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:46 PM EST | |||
| 65.00 | 24.80 | 26.90 | 25.85 | % | 0.40 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.03 | 2/24/2026 4:00:46 PM EST | |||
| 70.00 | 19.90 | 22.20 | 21.05 | 18.49 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | 0.91 | 0.01 | -0.04 | 2/9/2026 | 2/24/2026 4:00:46 PM EST |
| 75.00 | 15.70 | 17.90 | 16.80 | 17.20 | +8.50 | +97.71% | 0.22 | 24 | 5 | 0.50 | 0.85 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 80.00 | 12.20 | 13.20 | 12.70 | 13.50 | +7.50 | +125.00% | 0.16 | 2 | 17 | 0.50 | 0.78 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 85.00 | 8.40 | 9.60 | 9.00 | 9.70 | +6.10 | +169.45% | 0.11 | 15 | 168 | 0.46 | 0.67 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 90.00 | 6.00 | 6.70 | 6.35 | 5.80 | +4.02 | +225.85% | 0.07 | 14 | 87 | 0.46 | 0.54 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 95.00 | 3.20 | 4.30 | 3.75 | 4.00 | +2.90 | +263.64% | 0.04 | 84 | 141 | 0.42 | 0.40 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 100.00 | 2.00 | 2.85 | 2.43 | 2.56 | +2.08 | +433.34% | 0.02 | 79 | 195 | 0.43 | 0.28 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 105.00 | 0.75 | 1.60 | 1.18 | 1.65 | +0.91 | +122.98% | 0.01 | 7 | 5 | 0.39 | 0.19 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 110.00 | 0.35 | 0.95 | 0.65 | 0.91 | +0.51 | +127.50% | 0.01 | 3 | 5 | 0.39 | 0.12 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 115.00 | 0.30 | 0.60 | 0.45 | 0.50 | -1.00 | -66.67% | 0.00 | 6 | 10 | 0.42 | 0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 2/24/2026 4:00:46 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.02 | 0.00 | -0.01 | 1/20/2026 | 2/24/2026 4:00:46 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.84 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:46 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:46 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:46 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.57 | -76.00% | 0.00 | 2 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:46 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:46 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:46 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/24/2026 4:00:46 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:46 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:46 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 4:00:46 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/24/2026 4:00:46 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:46 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/24/2026 4:00:46 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/24/2026 4:00:46 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/24/2026 4:00:46 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/24/2026 4:00:46 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 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:46 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:46 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.01 | 2/24/2026 4:00:46 PM EST | |||
| 65.00 | 0.25 | 0.90 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.06 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 4:00:46 PM EST |
| 70.00 | 0.65 | 1.10 | 0.88 | 0.84 | -0.66 | -44.00% | 0.01 | 67 | 27 | 0.55 | -0.09 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 75.00 | 0.95 | 1.50 | 1.23 | 1.28 | -1.92 | -60.00% | 0.02 | 20 | 184 | 0.48 | -0.15 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 80.00 | 1.90 | 2.40 | 2.15 | 2.10 | -2.80 | -57.15% | 0.03 | 6 | 201 | 0.46 | -0.22 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 85.00 | 3.00 | 3.80 | 3.40 | 3.50 | -4.20 | -54.55% | 0.04 | 28 | 65 | 0.43 | -0.33 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 90.00 | 5.40 | 5.90 | 5.65 | 5.70 | -5.29 | -48.14% | 0.06 | 5 | 29 | 0.44 | -0.46 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 95.00 | 7.90 | 8.60 | 8.25 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.60 | 0.03 | -0.06 | 2/6/2026 | 2/24/2026 4:00:46 PM EST |
| 100.00 | 11.10 | 12.00 | 11.55 | 11.45 | -2.85 | -19.93% | 0.12 | 6 | 7 | 0.36 | -0.72 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 105.00 | 13.60 | 17.50 | 15.55 | 18.00 | +3.00 | +20.00% | 0.15 | 1 | 6 | 0.58 | -0.81 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 110.00 | 19.10 | 21.80 | 20.45 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | -0.88 | 0.01 | -0.03 | 2/2/2026 | 2/24/2026 4:00:46 PM EST |
| 115.00 | 24.20 | 26.70 | 25.45 | 25.50 | +2.52 | +10.97% | 0.22 | 12 | 1 | 0.67 | -0.93 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 120.00 | 29.00 | 31.30 | 30.15 | 31.00 | -4.00 | -11.43% | 0.25 | 6 | 1 | 0.69 | -0.96 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:46 PM EST |
| 125.00 | 32.60 | 36.70 | 34.65 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.81 | -0.98 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:46 PM EST |
| 130.00 | 37.60 | 41.80 | 39.70 | 6.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:46 PM EST |
| 135.00 | 44.30 | 45.50 | 44.90 | 41.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:46 PM EST |
| 140.00 | 48.00 | 51.70 | 49.85 | 24.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:46 PM EST |
| 145.00 | 53.20 | 56.80 | 55.00 | 61.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:46 PM EST |
| 150.00 | 58.00 | 61.80 | 59.90 | 55.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:46 PM EST |
| 155.00 | 62.60 | 66.80 | 64.70 | 10.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/24/2026 4:00:46 PM EST |
| 160.00 | 67.60 | 71.80 | 69.70 | 23.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/24/2026 4:00:46 PM EST |
| 165.00 | 72.60 | 76.80 | 74.70 | 54.16 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:46 PM EST |
| 170.00 | 77.60 | 81.80 | 79.70 | 34.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 4:00:46 PM EST |
| 175.00 | 82.60 | 86.80 | 84.70 | 17.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/24/2026 4:00:46 PM EST |
| 180.00 | 87.60 | 91.80 | 89.70 | 25.60 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/24/2026 4:00:46 PM EST |
| 185.00 | 92.60 | 96.80 | 94.70 | 17.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/24/2026 4:00:46 PM EST |
| 190.00 | 97.60 | 101.80 | 99.70 | % | 0.52 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 195.00 | 102.60 | 106.80 | 104.70 | 33.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/24/2026 4:00:46 PM EST |
| 200.00 | 107.60 | 111.80 | 109.70 | 30.89 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/24/2026 4:00:46 PM EST |
| 210.00 | 117.60 | 121.80 | 119.70 | % | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 220.00 | 127.60 | 131.70 | 129.65 | % | 0.59 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 230.00 | 137.60 | 141.70 | 139.65 | % | 0.61 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 240.00 | 147.60 | 151.70 | 149.65 | % | 0.62 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST | |||
| 250.00 | 157.60 | 161.80 | 159.70 | % | 0.64 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:46 PM EST |