Options Chain for THOMSON REUTERS CORP COM (TRI) - $106.07 as of 8/14/2026 3:52:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 61.40 | 64.70 | 63.05 | % | 1.58 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 57.00 | 59.50 | 58.25 | % | 1.29 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 50.00 | 51.40 | 55.30 | 53.35 | % | 1.07 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 55.00 | 46.40 | 50.30 | 48.35 | % | 0.88 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 60.00 | 41.40 | 45.30 | 43.35 | % | 0.72 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 65.00 | 36.50 | 40.30 | 38.40 | % | 0.59 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 70.00 | 31.50 | 35.30 | 33.40 | 19.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 27.10 | 29.50 | 28.30 | 30.09 | 0.00 | 0.00% | 0.38 | 0 | 16 | 2.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 21.90 | 24.50 | 23.20 | 27.07 | 0.00 | 0.00% | 0.29 | 0 | 130 | 1.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 17.00 | 20.10 | 18.55 | 20.10 | 0.00 | 0.00% | 0.22 | 0 | 133 | 1.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 12.30 | 14.80 | 13.55 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 118 | 1.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 7.80 | 9.50 | 8.65 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.81 | 0.89 | 0.03 | -0.07 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 3.40 | 5.10 | 4.25 | 4.57 | +0.57 | +14.25% | 0.04 | 15 | 122 | 0.62 | 0.67 | 0.05 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 1.45 | 2.45 | 1.95 | 2.00 | -1.20 | -37.50% | 0.02 | 4 | 137 | 0.51 | 0.40 | 0.05 | -0.17 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 110.00 | 0.30 | 0.80 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.47 | 0.18 | 0.04 | -0.12 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 926 | 0.55 | 0.06 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.01 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 2,191 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.63 | -0.11 | 0.03 | -0.07 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 0.95 | 1.80 | 1.38 | 1.45 | +0.35 | +31.82% | 0.01 | 12 | 154 | 0.45 | -0.33 | 0.05 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 3.50 | 4.90 | 4.20 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.51 | -0.60 | 0.05 | -0.17 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 110.00 | 6.50 | 9.00 | 7.75 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 123 | 0.76 | -0.82 | 0.04 | -0.12 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 11.20 | 13.80 | 12.50 | 12.34 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.95 | -0.94 | 0.02 | -0.06 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 16.10 | 18.70 | 17.40 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 125.00 | 21.00 | 23.60 | 22.30 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 130.00 | 25.30 | 29.10 | 27.20 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 135.00 | 31.00 | 33.50 | 32.25 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST |