Options Chain for THOMSON REUTERS CORP COM (TRI) - $90.38 as of 3/26/2026 10:09:30 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 | 38.70 | 42.80 | 40.75 | % | 0.81 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 33.80 | 37.60 | 35.70 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 29.20 | 32.00 | 30.60 | % | 0.51 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 24.40 | 27.00 | 25.70 | % | 0.40 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 70.00 | 20.40 | 22.50 | 21.45 | % | 0.31 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 75.00 | 16.20 | 17.70 | 16.95 | 17.00 | % | 0.23 | 26 | 0 | 0.53 | 0.84 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 80.00 | 12.40 | 13.70 | 13.05 | 13.40 | % | 0.16 | 16 | 0 | 0.53 | 0.76 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 85.00 | 8.80 | 10.20 | 9.50 | 9.35 | % | 0.11 | 54 | 0 | 0.50 | 0.66 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 90.00 | 6.00 | 7.30 | 6.65 | 6.80 | +2.20 | +47.83% | 0.07 | 41 | 8 | 0.49 | 0.54 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 3.60 | 4.90 | 4.25 | 4.40 | +1.30 | +41.94% | 0.04 | 24 | 74 | 0.47 | 0.41 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 100.00 | 2.05 | 3.10 | 2.58 | 2.85 | +0.80 | +39.03% | 0.03 | 1 | 261 | 0.45 | 0.29 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 105.00 | 1.15 | 2.00 | 1.58 | % | 0.02 | 0 | 13 | 0.45 | 0.20 | 0.02 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 110.00 | 0.90 | 1.40 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.13 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 115.00 | 0.10 | 1.15 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | 0.10 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.06 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 0.35 | 1.15 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.05 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 0.65 | 1.45 | 1.05 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.10 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 1.45 | 1.90 | 1.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.56 | -0.16 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 80.00 | 2.40 | 2.95 | 2.68 | % | 0.03 | 0 | 3 | 0.53 | -0.24 | 0.02 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 85.00 | 4.00 | 4.50 | 4.25 | 4.30 | -0.09 | -2.05% | 0.05 | 1 | 63 | 0.51 | -0.34 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 6.10 | 6.80 | 6.45 | 6.30 | -1.50 | -19.24% | 0.07 | 19 | 34 | 0.50 | -0.46 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 8.60 | 9.40 | 9.00 | % | 0.09 | 0 | 3 | 0.47 | -0.59 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 100.00 | 11.90 | 13.10 | 12.50 | 14.64 | % | 0.12 | 1 | 1 | 0.46 | -0.71 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 105.00 | 15.60 | 17.50 | 16.55 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 110.00 | 19.70 | 22.50 | 21.10 | % | 0.19 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 115.00 | 24.20 | 26.30 | 25.25 | % | 0.22 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 120.00 | 28.70 | 31.70 | 30.20 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 125.00 | 32.60 | 36.80 | 34.70 | % | 0.28 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 37.70 | 41.70 | 39.70 | % | 0.31 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 135.00 | 42.80 | 46.70 | 44.75 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 47.80 | 51.70 | 49.75 | % | 0.36 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 145.00 | 52.70 | 56.70 | 54.70 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 150.00 | 57.80 | 61.70 | 59.75 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 62.80 | 66.70 | 64.75 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 67.70 | 71.70 | 69.70 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 165.00 | 73.10 | 76.70 | 74.90 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |