Options Chain for THOMSON REUTERS CORP COM (TRI) - $88.90 as of 4/24/2026 7:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.80 | 46.70 | 44.75 | % | 0.99 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 37.70 | 41.50 | 39.60 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 32.90 | 36.20 | 34.55 | % | 0.63 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 28.30 | 30.80 | 29.55 | % | 0.49 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 23.60 | 26.10 | 24.85 | % | 0.38 | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 19.10 | 21.30 | 20.20 | 15.87 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.63 | 0.88 | 0.01 | -0.03 | 4/9/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 14.90 | 17.50 | 16.20 | % | 0.22 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 12.20 | 12.90 | 12.55 | 14.79 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.50 | 0.74 | 0.02 | -0.05 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 8.70 | 9.60 | 9.15 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.48 | 0.65 | 0.02 | -0.06 | 4/10/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 5.90 | 6.70 | 6.30 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | 0.53 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 3.80 | 4.60 | 4.20 | 4.38 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.45 | 0.41 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 2.40 | 3.10 | 2.75 | 2.56 | -0.69 | -21.24% | 0.03 | 31 | 39 | 0.45 | 0.31 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 1.45 | 1.95 | 1.70 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | 0.23 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 0.90 | 1.55 | 1.23 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | 0.16 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 0.55 | 1.25 | 0.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.49 | 0.11 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 0.30 | 1.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.08 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.50 | 1.05 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.08 | 0.01 | -0.03 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 1.10 | 1.55 | 1.33 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.60 | -0.12 | 0.01 | -0.03 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 1.85 | 2.05 | 1.95 | 1.92 | +0.62 | +47.70% | 0.03 | 3 | 20 | 0.55 | -0.17 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 2.85 | 3.20 | 3.03 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.52 | -0.26 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 4.20 | 4.90 | 4.55 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.50 | -0.35 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 6.30 | 7.20 | 6.75 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.48 | -0.47 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 9.50 | 10.10 | 9.80 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.48 | -0.59 | 0.02 | -0.06 | 4/1/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 13.00 | 14.10 | 13.55 | 13.69 | +2.69 | +24.46% | 0.14 | 27 | 17 | 0.51 | -0.69 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 16.50 | 18.90 | 17.70 | % | 0.17 | 0 | 0 | 0.53 | -0.77 | 0.02 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 20.80 | 23.30 | 22.05 | % | 0.20 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 25.50 | 28.20 | 26.85 | % | 0.23 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 30.10 | 33.10 | 31.60 | % | 0.26 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 125.00 | 34.80 | 38.00 | 36.40 | % | 0.29 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 130.00 | 39.90 | 42.90 | 41.40 | % | 0.32 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 135.00 | 44.80 | 47.90 | 46.35 | % | 0.34 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST |