Options Chain for THOMSON REUTERS CORP COM (TRI) - $90.15 as of 7/27/2026 3:37:59 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 | 55.70 | 59.60 | 57.65 | % | 1.44 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 50.60 | 54.60 | 52.60 | % | 1.17 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 45.70 | 49.70 | 47.70 | % | 0.95 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 41.40 | 44.70 | 43.05 | % | 0.78 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 36.00 | 39.70 | 37.85 | 36.95 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 31.10 | 34.90 | 33.00 | 33.16 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.09 | 0.98 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 26.20 | 30.30 | 28.25 | % | 0.40 | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 22.00 | 24.60 | 23.30 | % | 0.31 | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 17.50 | 21.40 | 19.45 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.59 | 0.83 | 0.01 | -0.04 | 6/22/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 13.80 | 16.30 | 15.05 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.53 | 0.76 | 0.01 | -0.06 | 6/24/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 10.80 | 13.50 | 12.15 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.57 | 0.68 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 7.50 | 10.60 | 9.05 | 8.64 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.54 | 0.58 | 0.02 | -0.07 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 6.30 | 7.50 | 6.90 | 6.60 | +3.40 | +106.25% | 0.07 | 5 | 67 | 0.55 | 0.48 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 3.30 | 5.30 | 4.30 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.49 | 0.38 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 1.90 | 4.60 | 3.25 | 2.95 | +0.95 | +47.50% | 0.03 | 2 | 3 | 0.52 | 0.29 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 1.40 | 2.40 | 1.90 | 1.80 | +0.12 | +7.15% | 0.02 | 2 | 4 | 0.48 | 0.21 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 0.05 | 2.65 | 1.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.14 | 0.01 | -0.04 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | 0.10 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.07 | 0.01 | -0.02 | 6/18/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 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 | 1.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.80 | 1.40 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | -0.06 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 0.55 | 3.40 | 1.98 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.67 | -0.11 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 1.80 | 2.50 | 2.15 | 2.20 | -0.80 | -26.67% | 0.03 | 15 | 23 | 0.59 | -0.17 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 2.70 | 4.70 | 3.70 | 7.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.24 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 3.20 | 6.70 | 4.95 | 9.99 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.56 | -0.32 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 4.60 | 8.20 | 6.40 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 2,000 | 0.51 | -0.42 | 0.02 | -0.07 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 7.90 | 10.80 | 9.35 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 10.30 | 13.90 | 12.10 | % | 0.12 | 0 | 0 | 0.49 | -0.62 | 0.02 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 14.20 | 17.70 | 15.95 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 17.80 | 21.60 | 19.70 | % | 0.17 | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 22.70 | 25.90 | 24.30 | % | 0.20 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 26.40 | 30.40 | 28.40 | % | 0.23 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 31.40 | 34.80 | 33.10 | % | 0.25 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 35.90 | 39.80 | 37.85 | % | 0.28 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 40.80 | 44.80 | 42.80 | % | 0.31 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST |