Options Chain for THOMSON REUTERS CORP COM (TRI) - $84.91 as of 7/1/2026 9:29:34 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 | 38.20 | 42.00 | 40.10 | % | 0.89 | 0 | 0 | EST | |||||||
| 50.00 | 33.00 | 37.00 | 35.00 | % | 0.70 | 0 | 0 | EST | |||||||
| 55.00 | 29.20 | 30.90 | 30.05 | % | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 55.00 | 28.80 | 32.00 | 30.40 | % | 0.55 | 0 | 0 | EST | |||||||
| 60.00 | 24.10 | 26.90 | 25.50 | 25.05 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/1/2026 3:59:54 PM EST |
| 60.00 | 23.40 | 27.50 | 25.45 | 20.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5/14/2026 | EST | ||||
| 65.00 | 19.10 | 22.50 | 20.80 | 12.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6/22/2026 | EST | ||||
| 65.00 | 19.20 | 21.70 | 20.45 | 21.65 | +3.31 | +18.05% | 0.31 | 1 | 1 | 1.20 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 70.00 | 14.30 | 17.50 | 15.90 | % | 0.23 | 0 | 21 | EST | |||||||
| 70.00 | 14.30 | 16.70 | 15.50 | 14.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.95 | 0.97 | 0.01 | -0.07 | 5/15/2026 | 7/1/2026 3:59:54 PM EST |
| 75.00 | 9.80 | 13.00 | 11.40 | % | 0.15 | 0 | 8 | EST | |||||||
| 75.00 | 9.60 | 11.90 | 10.75 | 10.00 | +2.71 | +37.18% | 0.14 | 1 | 14 | 0.75 | 0.90 | 0.02 | -0.10 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 80.00 | 5.50 | 9.00 | 7.25 | 14.51 | 0.00 | 0.00% | 0.09 | 0 | 10 | 5/5/2026 | EST | ||||
| 80.00 | 5.80 | 8.00 | 6.90 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1,216 | 0.43 | 0.77 | 0.04 | -0.12 | 6/30/2026 | 7/1/2026 3:59:54 PM EST |
| 85.00 | 2.95 | 4.60 | 3.78 | 4.40 | +1.51 | +52.25% | 0.04 | 16 | 289 | 0.46 | 0.57 | 0.05 | -0.13 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 85.00 | 2.95 | 4.50 | 3.73 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 94 | 6/26/2026 | EST | ||||
| 90.00 | 1.25 | 1.70 | 1.48 | 1.99 | +1.04 | +109.48% | 0.02 | 109 | 416 | 0.42 | 0.33 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 90.00 | 1.35 | 2.35 | 1.85 | 2.15 | % | 0.02 | 1 | 166 | 7/1/2026 | EST | |||||
| 95.00 | 0.45 | 0.80 | 0.63 | 0.90 | +0.15 | +20.00% | 0.01 | 115 | 179 | 0.44 | 0.15 | 0.03 | -0.06 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 95.00 | 0.50 | 1.40 | 0.95 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 108 | 6/17/2026 | EST | ||||
| 100.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 110 | 248 | 0.45 | 0.07 | 0.01 | -0.03 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5/12/2026 | EST | ||||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.02 | 0.01 | -0.01 | 6/15/2026 | 7/1/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 5/12/2026 | EST | ||||
| 110.00 | 0.00 | 0.20 | 0.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 133 | 6/1/2026 | EST | ||||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 6/24/2026 | EST | ||||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/1/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 81 | 5/7/2026 | EST | ||||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 5/12/2026 | EST | ||||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 299 | 6/22/2026 | EST | ||||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 51 | EST | |||||||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 17 | EST | |||||||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 7 | EST | |||||||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 176 | EST | |||||||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | EST | |||||||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | EST | |||||||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 9 | EST | |||||||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 195.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 5/19/2026 | 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 | 1.75 | 0.88 | % | 0.02 | 0 | 34 | EST | |||||||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 5/13/2026 | EST | ||||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 12 | EST | |||||||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 100 | 6/1/2026 | EST | ||||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.48 | +0.18 | +60.00% | 0.00 | 1 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 2 | 108 | 0.76 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 327 | 6/15/2026 | EST | ||||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.35 | -61.41% | 0.00 | 4 | 54 | 0.64 | -0.03 | 0.01 | -0.07 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 394 | 6/9/2026 | EST | ||||
| 75.00 | 0.40 | 0.65 | 0.53 | 0.41 | -1.04 | -71.73% | 0.01 | 29 | 67 | 0.54 | -0.10 | 0.02 | -0.10 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 446 | 6/8/2026 | EST | ||||
| 80.00 | 0.90 | 4.00 | 2.45 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 118 | 6/26/2026 | EST | ||||
| 80.00 | 0.95 | 1.85 | 1.40 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.52 | -0.23 | 0.04 | -0.12 | 6/29/2026 | 7/1/2026 3:59:54 PM EST |
| 85.00 | 2.55 | 5.00 | 3.78 | 6.47 | 0.00 | 0.00% | 0.04 | 0 | 66 | 6/15/2026 | EST | ||||
| 85.00 | 2.55 | 3.90 | 3.23 | 2.70 | -1.90 | -41.31% | 0.04 | 3 | 16 | 0.51 | -0.43 | 0.05 | -0.13 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 90.00 | 5.30 | 7.20 | 6.25 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | -0.67 | 0.05 | -0.10 | 6/26/2026 | 7/1/2026 3:59:54 PM EST |
| 90.00 | 5.30 | 7.20 | 6.25 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 127 | 5/13/2026 | EST | ||||
| 95.00 | 8.90 | 11.40 | 10.15 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.71 | -0.85 | 0.03 | -0.06 | 5/7/2026 | 7/1/2026 3:59:54 PM EST |
| 95.00 | 8.50 | 11.50 | 10.00 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 5/29/2026 | EST | ||||
| 100.00 | 13.40 | 16.00 | 14.70 | 18.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.80 | -0.93 | 0.01 | -0.03 | 6/30/2026 | 7/1/2026 3:59:54 PM EST |
| 100.00 | 13.00 | 16.00 | 14.50 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 32 | 6/23/2026 | EST | ||||
| 105.00 | 18.50 | 20.90 | 19.70 | 25.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | -0.98 | 0.01 | -0.01 | 6/17/2026 | 7/1/2026 3:59:54 PM EST |
| 105.00 | 18.00 | 21.30 | 19.65 | 21.44 | 0.00 | 0.00% | 0.19 | 0 | 17 | 6/29/2026 | EST | ||||
| 110.00 | 23.40 | 26.20 | 24.80 | % | 0.23 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 110.00 | 23.00 | 26.10 | 24.55 | % | 0.22 | 0 | 4 | EST | |||||||
| 115.00 | 28.40 | 32.00 | 30.20 | 23.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 7/1/2026 3:59:54 PM EST |
| 115.00 | 28.00 | 31.10 | 29.55 | % | 0.26 | 0 | 0 | EST | |||||||
| 120.00 | 33.40 | 36.60 | 35.00 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 120.00 | 33.00 | 36.20 | 34.60 | % | 0.29 | 0 | 0 | EST | |||||||
| 125.00 | 38.40 | 41.60 | 40.00 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 125.00 | 38.00 | 41.70 | 39.85 | % | 0.32 | 0 | 9 | EST | |||||||
| 130.00 | 43.00 | 46.60 | 44.80 | % | 0.34 | 0 | 0 | EST | |||||||
| 130.00 | 43.40 | 46.90 | 45.15 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 135.00 | 48.40 | 51.70 | 50.05 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 135.00 | 48.00 | 51.40 | 49.70 | % | 0.37 | 0 | 0 | EST | |||||||
| 140.00 | 53.00 | 56.70 | 54.85 | % | 0.39 | 0 | 0 | EST | |||||||
| 145.00 | 58.00 | 61.80 | 59.90 | % | 0.41 | 0 | 0 | EST | |||||||
| 150.00 | 63.00 | 66.90 | 64.95 | % | 0.43 | 0 | 0 | EST | |||||||
| 155.00 | 68.00 | 71.70 | 69.85 | % | 0.45 | 0 | 0 | EST | |||||||
| 160.00 | 73.00 | 76.70 | 74.85 | % | 0.47 | 0 | 0 | EST | |||||||
| 165.00 | 78.00 | 81.90 | 79.95 | % | 0.48 | 0 | 0 | EST | |||||||
| 170.00 | 83.00 | 86.90 | 84.95 | % | 0.50 | 0 | 0 | EST | |||||||
| 175.00 | 88.00 | 91.80 | 89.90 | % | 0.51 | 0 | 0 | EST | |||||||
| 180.00 | 93.00 | 96.90 | 94.95 | % | 0.53 | 0 | 0 | EST | |||||||
| 185.00 | 98.00 | 101.90 | 99.95 | % | 0.54 | 0 | 0 | EST | |||||||
| 190.00 | 103.00 | 106.80 | 104.90 | % | 0.55 | 0 | 0 | EST | |||||||
| 195.00 | 108.00 | 111.70 | 109.85 | % | 0.56 | 0 | 0 | EST |