Options Chain for THOMSON REUTERS CORP COM (TRI) - $84.29 as of 4/10/2026 5:26:41 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 | 41.30 | 44.10 | 42.70 | % | 0.85 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 55.00 | 36.10 | 39.00 | 37.55 | % | 0.68 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 60.00 | 31.30 | 34.40 | 32.85 | % | 0.55 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 65.00 | 26.30 | 28.90 | 27.60 | % | 0.42 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 70.00 | 21.90 | 23.90 | 22.90 | % | 0.33 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 75.00 | 16.30 | 19.00 | 17.65 | 16.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:11 PM EST |
| 80.00 | 12.00 | 13.20 | 12.60 | 13.50 | +7.71 | +133.17% | 0.16 | 5 | 34 | 1.80 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 85.00 | 7.10 | 8.40 | 7.75 | 6.63 | +3.51 | +112.50% | 0.09 | 37 | 199 | 1.41 | 0.94 | 0.02 | -0.12 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 90.00 | 1.10 | 3.70 | 2.40 | 3.40 | +2.55 | +300.00% | 0.03 | 180 | 330 | 0.65 | 0.71 | 0.08 | -0.39 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.68 | +0.34 | +100.00% | 0.01 | 53 | 614 | 0.74 | 0.27 | 0.08 | -0.34 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.03 | -0.08 | -72.73% | 0.00 | 9 | 326 | 0.58 | 0.04 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 307 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 301 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 4.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 4.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 60 | 3.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 15 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 34 | 5.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 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 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 6.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.68 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.13 | -1.17 | -90.00% | 0.00 | 5 | 166 | 1.02 | -0.06 | 0.02 | -0.12 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 90.00 | 0.50 | 1.15 | 0.83 | 0.60 | -2.15 | -78.19% | 0.01 | 11 | 73 | 0.65 | -0.29 | 0.08 | -0.39 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 95.00 | 1.00 | 4.40 | 2.70 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.05 | -0.73 | 0.08 | -0.34 | 3/30/2026 | 4/15/2026 4:00:11 PM EST |
| 100.00 | 6.20 | 8.80 | 7.50 | 16.18 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.35 | -0.96 | 0.02 | -0.06 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 105.00 | 10.60 | 13.60 | 12.10 | 18.40 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 110.00 | 15.50 | 18.80 | 17.15 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:11 PM EST |
| 115.00 | 21.20 | 23.80 | 22.50 | % | 0.20 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 120.00 | 25.80 | 28.60 | 27.20 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 125.00 | 31.20 | 33.60 | 32.40 | % | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 130.00 | 36.10 | 38.60 | 37.35 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 135.00 | 40.70 | 44.00 | 42.35 | % | 0.31 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 140.00 | 46.20 | 48.60 | 47.40 | % | 0.34 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 145.00 | 51.10 | 53.60 | 52.35 | % | 0.36 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 150.00 | 56.10 | 58.80 | 57.45 | % | 0.38 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 155.00 | 60.90 | 63.80 | 62.35 | % | 0.40 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 160.00 | 65.90 | 69.00 | 67.45 | % | 0.42 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 165.00 | 70.90 | 73.80 | 72.35 | % | 0.44 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 170.00 | 76.10 | 79.00 | 77.55 | % | 0.46 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 175.00 | 81.10 | 83.80 | 82.45 | % | 0.47 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 180.00 | 86.20 | 88.80 | 87.50 | 89.74 | 0.00 | 0.00% | 0.49 | 0 | 15 | 5.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:11 PM EST |
| 185.00 | 90.90 | 93.80 | 92.35 | 94.76 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:11 PM EST |
| 190.00 | 95.60 | 98.60 | 97.10 | % | 0.51 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 195.00 | 100.90 | 103.60 | 102.25 | % | 0.52 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 200.00 | 105.90 | 108.90 | 107.40 | % | 0.54 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 210.00 | 116.00 | 118.60 | 117.30 | % | 0.56 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 220.00 | 125.80 | 129.00 | 127.40 | % | 0.58 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 230.00 | 135.90 | 139.00 | 137.45 | % | 0.60 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 240.00 | 145.90 | 149.00 | 147.45 | % | 0.61 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 250.00 | 156.10 | 158.60 | 157.35 | % | 0.63 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST |